FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
461.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 380.19 384.73 376.48 381.76 131,800 +3.29(+0.87%)
Dec 28, 2018 375.64 388.90 375.08 378.47 157,500 +5.43(+1.46%)
Dec 27, 2018 372.70 379.29 365.02 373.04 144,115 -3.25(-0.86%)
Dec 26, 2018 358.65 376.90 356.12 376.29 116,079 +18.80(+5.26%)
Dec 24, 2018 364.84 364.84 357.24 357.49 55,700 -9.50(-2.59%)
Dec 21, 2018 372.26 379.00 360.04 366.99 174,300 -4.60(-1.24%)
Dec 20, 2018 365.20 374.03 363.70 371.59 116,005 +4.89(+1.33%)
Dec 19, 2018 379.18 380.40 366.51 366.70 123,026 -11.36(-3.00%)
Dec 18, 2018 368.12 381.20 368.12 378.06 137,189 +11.13(+3.03%)
Dec 17, 2018 377.71 383.63 365.70 366.93 162,378 -14.22(-3.73%)
Dec 14, 2018 389.87 395.17 379.57 381.15 113,700 -5.64(-1.46%)
Dec 13, 2018 385.87 391.46 382.26 386.79 71,547 +2.25(+0.59%)
Dec 12, 2018 384.89 388.73 381.05 384.54 183,266 +5.54(+1.46%)
Dec 11, 2018 383.32 395.00 375.03 379.00 65,110 +1.50(+0.40%)
Dec 10, 2018 377.70 380.45 371.00 377.50 76,884 -2.60(-0.68%)
Dec 07, 2018 384.44 387.71 376.63 380.10 147,900 -6.29(-1.63%)
Dec 06, 2018 374.08 386.76 370.38 386.39 102,622 +4.05(+1.06%)
Dec 04, 2018 404.58 404.92 380.28 382.34 150,500 -25.66(-6.29%)
Dec 03, 2018 413.72 415.00 404.05 408.00 77,988 -1.42(-0.35%)
Nov 30, 2018 410.74 414.40 406.90 409.42 72,700 -0.98(-0.24%)
Nov 29, 2018 412.00 415.00 404.18 410.40 76,220 -1.81(-0.44%)
Nov 28, 2018 404.08 412.39 402.01 412.21 90,198 +8.36(+2.07%)
Nov 27, 2018 404.95 410.11 400.70 403.85 47,199 -3.71(-0.91%)
Nov 26, 2018 407.42 411.35 404.91 407.56 39,865 +5.30(+1.32%)
Nov 23, 2018 397.63 404.10 396.13 402.26 24,100 +0.62(+0.15%)
Nov 21, 2018 401.64 401.64 401.64 0 +7.64(+1.94%)
Nov 20, 2018 393.50 399.84 387.01 394.00 80,015 -11.67(-2.88%)
Nov 19, 2018 420.77 425.10 405.00 405.67 87,473 -16.43(-3.89%)
Nov 16, 2018 418.20 425.00 411.40 422.10 56,600 +3.40(+0.81%)
Nov 15, 2018 415.46 419.79 406.61 418.70 112,562 +3.82(+0.92%)
Nov 14, 2018 416.84 419.80 407.58 414.88 69,046 +3.45(+0.84%)
Nov 13, 2018 412.25 419.13 410.30 411.43 49,711 +0.80(+0.19%)
Nov 12, 2018 421.59 424.32 409.49 410.63 56,047 -11.86(-2.81%)
Nov 09, 2018 424.24 425.40 417.75 422.49 67,600 -2.51(-0.59%)
Nov 08, 2018 421.72 428.04 421.72 425.00 42,832 +2.11(+0.50%)
Nov 07, 2018 420.69 423.49 418.26 422.89 111,513 +5.90(+1.41%)
Nov 06, 2018 416.59 418.98 415.54 416.99 78,284 -1.20(-0.29%)
Nov 05, 2018 424.00 425.64 417.58 418.19 70,533 -5.38(-1.27%)
Nov 02, 2018 427.89 430.84 423.01 423.57 58,300 -0.55(-0.13%)
Nov 01, 2018 428.37 430.68 422.31 424.12 77,347 -0.30(-0.07%)
Oct 31, 2018 435.83 440.65 423.53 424.42 137,696 -5.50(-1.28%)
Oct 30, 2018 409.70 435.00 395.20 429.92 219,540 +39.22(+10.04%)
Oct 29, 2018 401.55 403.51 390.00 390.70 162,846 -5.99(-1.51%)
Oct 26, 2018 399.62 401.37 392.41 396.69 96,400 -8.22(-2.03%)
Oct 25, 2018 397.66 407.92 396.30 404.91 116,296 +10.24(+2.59%)
Oct 24, 2018 408.76 413.76 394.34 394.67 97,507 -14.37(-3.51%)
Oct 23, 2018 397.16 410.28 392.52 409.04 109,988 +4.33(+1.07%)
Oct 22, 2018 417.95 425.82 403.63 404.71 104,411 -13.44(-3.21%)
Oct 19, 2018 414.49 419.58 411.63 418.15 64,600 +5.26(+1.27%)
Oct 18, 2018 420.42 422.11 412.59 412.89 68,959 -7.38(-1.76%)
Oct 17, 2018 418.70 421.33 411.82 420.27 60,951 +3.71(+0.89%)
Oct 16, 2018 414.79 419.08 407.95 416.56 85,165 +3.82(+0.93%)
Oct 15, 2018 412.69 419.40 410.64 412.74 98,939 -1.70(-0.41%)
Oct 12, 2018 411.58 417.89 410.00 414.44 87,800 +7.12(+1.75%)
Oct 11, 2018 411.26 413.67 406.36 407.32 94,053 -4.60(-1.12%)
Oct 10, 2018 415.56 415.93 410.72 411.92 90,942 -3.58(-0.86%)
Oct 09, 2018 416.23 421.05 413.62 415.50 73,796 -0.39(-0.09%)
Oct 08, 2018 413.07 419.84 405.41 415.89 80,460 +2.24(+0.54%)
Oct 05, 2018 416.64 420.00 407.35 413.65 76,700 -1.85(-0.45%)
Oct 04, 2018 425.83 428.05 414.44 415.50 105,706 -11.88(-2.78%)
Oct 03, 2018 423.47 429.41 421.47 427.38 80,734 +4.27(+1.01%)
Oct 02, 2018 433.41 435.59 418.05 423.11 109,100 -10.05(-2.32%)
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.