FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
445.14 USD  +2.98 (+0.67%)
Streaming Delayed Price  /  Updated: 10:14 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 271.61 274.17 270.16 272.30 156,085 +1.80(+0.67%)
Aug 30, 2017 266.79 271.48 265.74 270.50 164,903 +4.52(+1.70%)
Aug 29, 2017 263.74 268.08 262.37 265.98 176,980 -0.30(-0.11%)
Aug 28, 2017 268.66 270.05 263.65 266.28 135,308 -1.40(-0.52%)
Aug 25, 2017 271.51 267.33 267.68 117,505 -0.36(-0.13%)
Aug 24, 2017 267.85 268.51 265.21 268.04 118,764 +0.66(+0.25%)
Aug 23, 2017 262.79 268.75 261.95 267.38 122,004 +2.85(+1.08%)
Aug 22, 2017 264.02 265.17 260.03 264.53 180,710 +0.82(+0.31%)
Aug 21, 2017 261.81 264.77 256.90 263.71 226,129 +1.88(+0.72%)
Aug 18, 2017 261.45 263.00 256.43 261.83 258,892 -0.35(-0.13%)
Aug 17, 2017 266.25 268.05 262.02 262.18 220,531 -4.27(-1.60%)
Aug 16, 2017 269.78 270.67 264.54 266.45 291,967 -5.02(-1.85%)
Aug 15, 2017 274.21 275.01 270.68 271.47 176,272 -1.09(-0.40%)
Aug 14, 2017 275.60 276.95 270.60 272.56 217,957 -0.74(-0.27%)
Aug 11, 2017 272.00 275.38 270.00 273.30 150,259 +0.83(+0.30%)
Aug 10, 2017 278.00 278.00 271.72 272.47 235,946 -5.85(-2.10%)
Aug 09, 2017 278.12 281.19 276.57 278.32 289,455 -1.60(-0.57%)
Aug 08, 2017 275.79 281.01 274.01 279.92 440,254 +4.02(+1.46%)
Aug 07, 2017 270.80 278.17 270.80 275.90 236,823 +4.78(+1.76%)
Aug 04, 2017 271.20 272.03 269.64 271.12 153,157 -0.32(-0.12%)
Aug 03, 2017 276.99 278.94 268.38 271.44 295,101 -5.10(-1.84%)
Aug 02, 2017 271.35 277.25 270.36 276.54 394,706 +5.47(+2.02%)
Aug 01, 2017 264.00 279.00 261.87 271.07 821,149 +21.97(+8.82%)
Jul 31, 2017 249.11 255.34 245.54 249.10 417,847 +0.67(+0.27%)
Jul 28, 2017 248.24 253.96 245.56 248.43 346,098 -0.43(-0.17%)
Jul 27, 2017 249.88 252.42 244.54 248.86 226,083 -0.13(-0.05%)
Jul 26, 2017 253.88 255.70 248.20 248.99 168,628 -5.10(-2.01%)
Jul 25, 2017 251.91 254.09 243,626 +0.96(+0.38%)
Jul 24, 2017 249.22 253.77 249.22 253.13 155,607 +3.10(+1.24%)
Jul 21, 2017 248.32 251.83 248.32 250.03 193,886 +1.90(+0.77%)
Jul 20, 2017 248.11 250.00 246.78 248.13 129,097 -0.45(-0.18%)
Jul 19, 2017 245.43 249.00 243.08 248.58 198,197 +3.21(+1.31%)
Jul 18, 2017 241.03 245.60 240.55 245.37 137,221 +3.21(+1.33%)
Jul 17, 2017 241.53 245.30 240.57 242.16 155,591 -0.12(-0.05%)
Jul 14, 2017 240.89 243.52 239.61 242.28 85,832 +0.69(+0.29%)
Jul 13, 2017 242.06 243.84 239.18 241.59 118,273 -0.67(-0.28%)
Jul 12, 2017 243.67 245.45 241.07 242.26 102,908 +0.27(+0.11%)
Jul 11, 2017 242.40 244.35 239.00 241.99 174,228 -0.31(-0.13%)
Jul 10, 2017 241.45 245.70 240.74 242.30 147,909 +0.50(+0.21%)
Jul 07, 2017 242.73 244.97 239.35 241.80 172,470 +0.81(+0.34%)
Jul 06, 2017 249.07 250.10 239.80 240.99 508,100 -9.00(-3.60%)
Jul 05, 2017 255.80 256.11 249.37 249.99 280,409 -6.84(-2.66%)
Jul 03, 2017 258.17 259.60 255.04 256.83 120,890 -0.31(-0.12%)
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%)
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.