FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
465.10 USD  +14.40 (+3.20%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 330.41 330.41 330.41 0 +5.80(+1.79%)
Mar 28, 2018 327.83 328.55 320.08 324.61 83,902 -4.15(-1.26%)
Mar 27, 2018 330.68 336.64 325.14 328.76 85,125 -0.30(-0.09%)
Mar 26, 2018 325.99 331.68 321.18 329.06 62,851 +7.15(+2.22%)
Mar 23, 2018 328.41 330.74 320.74 321.91 118,138 -6.36(-1.94%)
Mar 22, 2018 333.30 336.25 327.15 328.27 79,658 -8.69(-2.58%)
Mar 21, 2018 335.40 338.48 333.67 336.96 92,199 +0.65(+0.19%)
Mar 20, 2018 338.00 338.71 333.49 336.31 79,211 -2.11(-0.62%)
Mar 19, 2018 335.93 339.15 333.15 338.42 152,412 +1.68(+0.50%)
Mar 16, 2018 332.28 338.12 332.28 336.74 126,218 +4.80(+1.45%)
Mar 15, 2018 334.51 336.24 331.35 331.94 100,942 -0.90(-0.27%)
Mar 14, 2018 335.69 339.89 330.00 332.84 79,768 -2.14(-0.64%)
Mar 13, 2018 340.41 341.00 334.08 334.98 85,562 -2.77(-0.82%)
Mar 12, 2018 339.25 342.82 333.95 337.75 130,347 -1.83(-0.54%)
Mar 09, 2018 335.00 340.51 335.00 339.58 67,575 +7.81(+2.35%)
Mar 08, 2018 340.46 341.55 327.17 331.77 91,819 -6.31(-1.87%)
Mar 07, 2018 338.51 338.08 76,403 +3.04(+0.91%)
Mar 06, 2018 332.46 338.79 320.89 335.04 100,678 +4.22(+1.28%)
Mar 05, 2018 323.14 333.04 323.14 330.82 90,263 +6.28(+1.94%)
Mar 02, 2018 315.11 325.33 313.13 324.54 122,020 +6.35(+2.00%)
Mar 01, 2018 316.63 321.86 315.09 318.19 143,444 +3.50(+1.11%)
Feb 28, 2018 315.51 319.74 314.38 314.69 66,244 +0.08(+0.03%)
Feb 27, 2018 317.69 322.20 314.43 314.61 126,089 -3.62(-1.14%)
Feb 26, 2018 318.00 319.34 313.11 318.23 95,589 +0.36(+0.11%)
Feb 23, 2018 314.78 318.01 313.06 317.87 61,233 +3.54(+1.13%)
Feb 22, 2018 322.96 322.96 313.44 314.33 72,163 -6.77(-2.11%)
Feb 21, 2018 320.72 325.93 320.72 321.10 138,264 +0.39(+0.12%)
Feb 20, 2018 321.54 324.98 319.32 320.71 116,903 -1.20(-0.37%)
Feb 16, 2018 321.91 321.91 321.91 0 -0.26(-0.08%)
Feb 15, 2018 323.79 325.00 321.65 322.17 119,715 +0.56(+0.17%)
Feb 14, 2018 313.54 323.17 313.54 321.61 165,264 +6.25(+1.98%)
Feb 13, 2018 320.60 322.50 310.79 315.36 164,904 -5.22(-1.63%)
Feb 12, 2018 314.69 322.67 314.40 320.58 120,697 +7.77(+2.48%)
Feb 09, 2018 314.76 315.63 300.70 312.81 303,908 +7.43(+2.43%)
Feb 08, 2018 314.90 317.48 307.20 305.38 203,789 -9.10(-2.89%)
Feb 07, 2018 314.99 314.99 312.00 314.48 118,119 -1.45(-0.46%)
Feb 06, 2018 298.83 318.44 297.64 315.93 245,733 +10.66(+3.49%)
Feb 05, 2018 314.85 320.89 300.77 305.27 243,328 -13.86(-4.34%)
Feb 02, 2018 325.20 326.58 316.52 319.13 241,521 -7.10(-2.18%)
Feb 01, 2018 328.98 330.01 320.01 326.23 291,432 -3.48(-1.06%)
Jan 31, 2018 320.00 336.76 317.00 329.71 847,002 -32.49(-8.97%)
Jan 30, 2018 370.00 370.00 360.04 362.20 293,423 -10.55(-2.83%)
Jan 29, 2018 375.57 377.82 369.52 372.75 220,452 -3.43(-0.91%)
Jan 26, 2018 366.59 377.39 365.87 376.18 260,937 +10.34(+2.83%)
Jan 25, 2018 357.81 366.88 356.76 365.84 168,158 +9.28(+2.60%)
Jan 24, 2018 359.86 359.86 355.20 356.56 209,859 -2.44(-0.68%)
Jan 23, 2018 352.53 359.19 351.29 359.00 202,430 +6.10(+1.73%)
Jan 22, 2018 346.42 352.99 344.38 352.90 208,664 +6.40(+1.85%)
Jan 19, 2018 340.90 347.82 340.79 346.50 148,318 +5.35(+1.57%)
Jan 18, 2018 338.35 343.88 336.75 341.15 169,316 +2.86(+0.85%)
Jan 17, 2018 338.42 339.60 336.79 338.29 98,069 +1.57(+0.47%)
Jan 16, 2018 343.16 343.16 334.17 336.72 150,539 -4.27(-1.25%)
Jan 12, 2018 340.99 340.99 340.99 0 +1.49(+0.44%)
Jan 11, 2018 333.76 340.00 333.35 339.50 122,746 +6.89(+2.07%)
Jan 10, 2018 332.20 333.78 330.69 332.61 147,246 +0.73(+0.22%)
Jan 09, 2018 332.44 336.89 330.89 331.88 198,885 +1.64(+0.50%)
Jan 08, 2018 329.64 330.99 326.15 330.24 136,825 +1.23(+0.37%)
Jan 05, 2018 328.70 332.71 327.31 329.01 164,651 +2.15(+0.66%)
Jan 04, 2018 328.17 330.99 326.81 326.86 170,344 +0.79(+0.24%)
Jan 03, 2018 329.70 329.99 325.41 326.07 104,703 -2.56(-0.78%)
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.