FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
481.63 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:31 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 353.71 355.00 347.50 353.01 146,962 -0.10(-0.03%)
May 30, 2018 350.71 355.03 348.40 353.11 114,998 +3.66(+1.05%)
May 29, 2018 358.36 358.36 347.51 349.45 93,991 -12.08(-3.34%)
May 25, 2018 361.53 361.53 361.53 0 -0.01(-0.00%)
May 24, 2018 364.83 364.83 356.26 361.54 74,397 -3.01(-0.83%)
May 23, 2018 361.99 365.59 357.62 364.55 126,060 +1.49(+0.41%)
May 22, 2018 360.27 366.42 358.41 363.06 145,737 +4.77(+1.33%)
May 21, 2018 353.00 359.90 349.46 358.29 108,105 +6.23(+1.77%)
May 18, 2018 354.38 355.99 351.06 352.06 141,479 -1.58(-0.45%)
May 17, 2018 342.13 355.00 340.37 353.64 135,170 +10.72(+3.13%)
May 16, 2018 341.55 344.51 337.30 342.92 79,313 +1.08(+0.32%)
May 15, 2018 339.00 344.59 339.00 341.84 104,388 +1.51(+0.44%)
May 14, 2018 346.08 346.36 339.15 340.33 81,096 -4.57(-1.33%)
May 11, 2018 341.68 346.54 339.88 344.90 81,561 +4.15(+1.22%)
May 10, 2018 338.67 341.21 334.60 340.75 63,824 +2.04(+0.60%)
May 09, 2018 327.80 340.49 327.80 338.71 75,211 +10.98(+3.35%)
May 08, 2018 323.90 328.98 322.13 327.73 66,889 +2.06(+0.63%)
May 07, 2018 321.69 328.42 321.69 325.67 123,685 +2.96(+0.92%)
May 04, 2018 299.90 327.15 299.00 322.71 283,230 +0.31(+0.10%)
May 03, 2018 329.76 330.00 320.24 322.40 150,258 -7.35(-2.23%)
May 02, 2018 332.70 337.64 328.93 329.75 129,335 -6.21(-1.85%)
May 01, 2018 331.09 336.49 326.11 335.96 111,220 +5.12(+1.55%)
Apr 30, 2018 328.79 334.90 328.79 330.84 71,721 +1.64(+0.50%)
Apr 27, 2018 332.50 334.00 325.21 329.20 57,559 -0.87(-0.26%)
Apr 26, 2018 330.95 334.14 327.90 330.07 105,407 -0.05(-0.02%)
Apr 25, 2018 334.14 335.52 328.57 330.12 87,960 -5.02(-1.50%)
Apr 24, 2018 328.90 337.00 328.90 335.14 218,215 +8.72(+2.67%)
Apr 23, 2018 327.36 327.89 324.91 326.42 82,684 -0.13(-0.04%)
Apr 20, 2018 326.16 329.46 324.95 326.55 86,346 +0.92(+0.28%)
Apr 19, 2018 319.95 327.38 318.04 325.63 66,596 +4.91(+1.53%)
Apr 18, 2018 322.99 323.46 320.33 320.72 152,599 -1.41(-0.44%)
Apr 17, 2018 318.87 324.35 317.02 322.13 200,939 +5.83(+1.84%)
Apr 16, 2018 317.11 319.00 313.12 316.30 64,694 +2.00(+0.64%)
Apr 13, 2018 321.92 321.92 313.58 314.30 102,719 -4.84(-1.52%)
Apr 12, 2018 318.04 321.48 318.04 319.14 79,545 +2.12(+0.67%)
Apr 11, 2018 313.31 318.61 313.05 317.02 129,799 +1.60(+0.51%)
Apr 10, 2018 317.60 318.38 312.88 315.42 88,022 +1.31(+0.42%)
Apr 09, 2018 318.67 323.58 314.08 314.11 90,845 -2.15(-0.68%)
Apr 06, 2018 324.14 325.86 312.22 316.26 93,917 -10.56(-3.23%)
Apr 05, 2018 324.50 330.44 320.04 326.82 66,223 +4.30(+1.33%)
Apr 04, 2018 320.67 324.72 315.00 322.52 129,777 -4.04(-1.24%)
Apr 03, 2018 323.28 329.67 322.48 326.56 66,630 +3.60(+1.11%)
Apr 02, 2018 329.90 330.57 320.84 322.96 96,746 -7.45(-2.25%)
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%)
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.