FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
438.91 USD  +3.51 (+0.81%)
Official Closing Price  /  Updated: 4:27 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 259.81 261.51 254.41 257.14 253,406 -2.75(-1.06%)
Jun 29, 2017 263.48 264.43 255.98 259.89 229,813 -2.66(-1.01%)
Jun 28, 2017 257.33 263.32 257.33 262.55 339,919 +5.06(+1.97%)
Jun 27, 2017 253.93 261.39 253.29 257.49 387,277 +4.43(+1.75%)
Jun 26, 2017 250.91 253.81 250.30 253.06 231,594 +3.19(+1.28%)
Jun 23, 2017 252.00 248.41 249.87 366,307 +0.16(+0.06%)
Jun 22, 2017 247.90 251.88 245.02 249.71 248,467 +3.35(+1.36%)
Jun 21, 2017 241.31 248.29 240.41 246.36 270,882 +5.92(+2.46%)
Jun 20, 2017 238.97 243.04 236.49 240.44 202,070 +1.05(+0.44%)
Jun 19, 2017 239.08 241.96 237.42 239.39 166,807 +0.34(+0.14%)
Jun 16, 2017 238.40 243.63 235.58 239.05 302,465 +1.87(+0.79%)
Jun 15, 2017 238.43 240.39 235.63 237.18 136,126 -1.26(-0.53%)
Jun 14, 2017 241.01 243.86 237.28 238.44 258,301 -2.95(-1.22%)
Jun 13, 2017 239.45 243.54 236.00 241.39 251,533 +2.59(+1.08%)
Jun 12, 2017 231.59 239.94 231.59 238.80 225,948 +7.50(+3.24%)
Jun 09, 2017 224.00 233.79 223.93 231.30 286,537 +6.81(+3.03%)
Jun 08, 2017 225.46 228.30 223.11 224.49 223,392 -1.03(-0.46%)
Jun 07, 2017 224.72 228.60 219.98 225.52 133,004 +1.80(+0.80%)
Jun 06, 2017 222.40 224.81 219.21 223.72 157,865 +0.45(+0.20%)
Jun 05, 2017 220.42 223.41 219.50 223.27 142,152 +3.37(+1.53%)
Jun 02, 2017 217.38 221.36 215.85 219.90 95,665 +1.42(+0.65%)
Jun 01, 2017 215.64 219.53 215.36 218.48 179,378 +3.46(+1.61%)
May 31, 2017 215.44 218.03 210.65 215.02 150,945 +0.02(+0.01%)
May 30, 2017 216.50 218.06 214.57 215.00 116,095 -2.90(-1.33%)
May 26, 2017 217.80 219.84 217.40 217.90 112,534 -1.09(-0.50%)
May 25, 2017 223.45 225.00 217.12 218.99 135,991 -3.62(-1.63%)
May 24, 2017 226.33 228.86 222.34 222.61 183,010 -4.12(-1.82%)
May 23, 2017 225.00 228.52 222.53 226.73 176,010 +1.52(+0.67%)
May 22, 2017 221.49 226.31 220.65 225.21 173,150 +4.08(+1.85%)
May 19, 2017 215.41 225.47 215.00 221.13 283,204 +5.27(+2.44%)
May 18, 2017 210.45 217.08 210.45 215.86 148,457 +4.65(+2.20%)
May 17, 2017 212.29 214.18 210.26 211.21 197,360 -3.90(-1.81%)
May 16, 2017 217.00 217.08 213.61 215.11 97,989 -0.96(-0.44%)
May 15, 2017 213.01 216.99 213.01 216.07 102,649 +2.64(+1.24%)
May 12, 2017 215.18 216.00 212.01 213.43 178,250 -2.15(-1.00%)
May 11, 2017 214.92 216.68 212.29 215.58 133,080 -0.83(-0.38%)
May 10, 2017 216.57 217.98 213.72 216.41 212,645 -1.15(-0.53%)
May 09, 2017 214.80 217.99 212.51 217.56 132,855 +2.51(+1.17%)
May 08, 2017 213.70 216.34 213.13 215.05 147,680 -0.57(-0.26%)
May 05, 2017 218.41 218.41 213.58 215.62 170,770 -2.04(-0.94%)
May 04, 2017 216.04 217.85 213.52 217.66 142,535 +1.61(+0.75%)
May 03, 2017 218.33 218.33 211.11 216.05 328,170 -3.28(-1.50%)
May 02, 2017 215.48 221.50 209.99 219.33 897,343 +12.52(+6.05%)
May 01, 2017 204.16 208.00 201.89 206.81 207,042 +3.56(+1.75%)
Apr 28, 2017 207.99 207.99 201.74 203.25 188,744 -2.65(-1.29%)
Apr 27, 2017 206.19 207.83 204.90 205.90 211,475 -0.73(-0.35%)
Apr 26, 2017 203.67 207.40 203.15 206.63 164,772 +3.48(+1.71%)
Apr 25, 2017 203.96 205.15 202.15 203.15 152,262 -0.14(-0.07%)
Apr 24, 2017 208.15 210.50 202.68 203.29 197,271 -3.18(-1.54%)
Apr 21, 2017 206.48 208.49 204.13 206.47 192,055 +1.41(+0.69%)
Apr 20, 2017 198.24 205.84 196.03 205.06 319,080 +7.64(+3.87%)
Apr 19, 2017 196.28 198.67 190.09 197.42 180,502 +1.45(+0.74%)
Apr 18, 2017 193.09 196.26 191.74 195.97 131,136 +1.84(+0.95%)
Apr 17, 2017 193.15 194.52 191.18 194.13 118,229 +1.57(+0.82%)
Apr 13, 2017 192.70 193.75 190.69 192.56 127,728 -1.12(-0.58%)
Apr 12, 2017 195.80 196.64 192.71 193.68 122,419 -2.43(-1.24%)
Apr 11, 2017 191.95 196.47 188.50 196.11 352,386 +3.77(+1.96%)
Apr 10, 2017 194.13 195.74 191.58 192.34 194,746 -1.65(-0.85%)
Apr 07, 2017 188.64 194.42 185.52 193.99 248,187 +5.09(+2.69%)
Apr 06, 2017 184.58 190.50 182.50 188.90 282,349 +2.90(+1.56%)
Apr 05, 2017 194.47 194.47 185.10 186.00 371,546 -7.71(-3.98%)
Apr 04, 2017 196.41 198.43 191.37 193.71 267,296 -3.29(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.