FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
464.30 USD  -0.80 (-0.17%)
Official Closing Price  /  Updated: 4:47 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 476.00 484.98 465.99 478.03 294,704 -6.96(-1.44%)
Jul 30, 2019 485.10 487.95 478.21 484.99 99,206 -3.36(-0.69%)
Jul 29, 2019 493.42 497.02 486.62 488.35 185,441 -4.15(-0.84%)
Jul 26, 2019 481.00 495.94 481.00 492.50 82,000 +11.60(+2.41%)
Jul 25, 2019 492.69 493.23 480.15 480.90 75,909 -11.87(-2.41%)
Jul 24, 2019 484.50 495.47 483.05 492.77 65,742 +7.77(+1.60%)
Jul 23, 2019 474.34 486.40 474.34 485.00 50,174 +6.57(+1.37%)
Jul 22, 2019 482.21 482.95 475.10 478.43 41,118 -3.40(-0.71%)
Jul 19, 2019 488.00 492.74 481.00 481.83 47,800 -4.88(-1.00%)
Jul 18, 2019 482.94 492.37 482.94 486.71 57,026 +3.58(+0.74%)
Jul 17, 2019 483.99 487.95 481.39 483.13 30,822 -1.87(-0.39%)
Jul 16, 2019 488.60 490.17 482.97 485.00 50,050 -2.35(-0.48%)
Jul 15, 2019 495.37 497.46 482.50 487.35 53,476 -7.54(-1.52%)
Jul 12, 2019 490.28 497.77 485.15 494.89 67,800 +5.48(+1.12%)
Jul 11, 2019 490.25 493.29 488.88 489.41 61,349 -0.07(-0.01%)
Jul 10, 2019 483.99 490.03 483.93 489.48 51,330 +4.05(+0.83%)
Jul 09, 2019 488.53 488.70 480.18 485.43 79,332 -3.27(-0.67%)
Jul 08, 2019 489.03 491.49 487.55 488.70 99,593 -1.10(-0.22%)
Jul 05, 2019 483.95 490.66 480.55 489.80 57,200 +3.38(+0.69%)
Jul 03, 2019 486.62 489.66 485.59 486.42 64,700 +1.90(+0.39%)
Jul 02, 2019 483.31 487.58 481.90 484.52 104,920 -2.68(-0.55%)
Jul 01, 2019 487.57 487.66 479.98 487.20 69,515 +3.38(+0.70%)
Jun 28, 2019 476.34 484.72 472.31 483.83 143,500 +9.87(+2.08%)
Jun 27, 2019 476.76 479.94 472.22 473.96 91,497 -1.64(-0.34%)
Jun 26, 2019 472.38 480.50 467.85 475.60 196,676 +5.97(+1.27%)
Jun 25, 2019 473.57 474.40 465.03 469.63 159,106 -4.45(-0.94%)
Jun 24, 2019 481.43 484.49 470.55 474.08 60,529 -7.40(-1.54%)
Jun 21, 2019 481.32 485.60 474.40 481.48 96,500 -2.05(-0.42%)
Jun 20, 2019 481.54 487.26 479.13 483.53 91,643 +6.25(+1.31%)
Jun 19, 2019 480.02 480.10 460.74 477.28 176,032 -0.10(-0.02%)
Jun 18, 2019 490.00 492.67 475.35 477.38 122,896 -11.06(-2.26%)
Jun 17, 2019 487.06 489.28 483.46 488.44 54,443 +1.85(+0.38%)
Jun 14, 2019 490.48 490.48 483.39 486.59 58,200 -3.11(-0.64%)
Jun 13, 2019 489.20 492.70 487.46 489.70 71,973 +1.53(+0.31%)
Jun 12, 2019 483.96 490.06 478.78 488.17 67,010 +3.28(+0.68%)
Jun 11, 2019 490.41 491.16 479.92 484.89 80,873 -4.25(-0.87%)
Jun 10, 2019 493.10 495.36 486.54 489.14 60,553 -2.48(-0.50%)
Jun 07, 2019 484.00 494.15 483.99 491.62 83,800 +9.99(+2.07%)
Jun 06, 2019 478.55 484.94 476.80 481.63 83,407 +3.46(+0.72%)
Jun 05, 2019 484.54 485.06 476.97 478.17 58,985 -4.71(-0.98%)
Jun 04, 2019 473.00 483.96 469.39 482.88 113,699 +14.49(+3.09%)
Jun 03, 2019 457.25 469.97 456.53 468.39 92,954 +12.00(+2.63%)
May 31, 2019 457.62 459.58 454.39 456.39 67,500 -6.65(-1.44%)
May 30, 2019 468.00 469.10 460.99 463.04 66,113 -3.55(-0.76%)
May 29, 2019 460.46 467.52 458.67 466.59 105,777 +4.06(+0.88%)
May 28, 2019 471.71 476.30 461.60 462.53 156,707 -10.51(-2.22%)
May 24, 2019 467.35 473.95 466.00 473.04 160,700 +9.68(+2.09%)
May 23, 2019 466.01 470.59 461.50 463.36 103,543 -6.76(-1.44%)
May 22, 2019 476.61 478.39 468.24 470.12 84,556 -7.01(-1.47%)
May 21, 2019 472.27 478.62 472.27 477.13 71,427 +6.02(+1.28%)
May 20, 2019 467.00 475.33 467.00 471.11 52,679 -0.38(-0.08%)
May 17, 2019 472.53 481.88 471.15 471.49 94,500 -5.17(-1.08%)
May 16, 2019 465.36 483.61 464.98 476.66 111,037 +14.63(+3.17%)
May 15, 2019 465.87 465.87 460.86 462.03 97,016 -5.69(-1.22%)
May 14, 2019 474.35 474.35 456.63 467.72 209,161 -5.76(-1.22%)
May 13, 2019 477.11 478.83 471.38 473.48 128,345 -12.90(-2.65%)
May 10, 2019 488.00 491.49 480.47 486.38 89,200 -3.37(-0.69%)
May 09, 2019 483.81 490.15 477.73 489.75 100,941 +3.30(+0.68%)
May 08, 2019 488.88 492.39 486.05 486.45 90,598 -1.37(-0.28%)
May 07, 2019 494.97 495.11 483.71 487.82 112,049 -9.18(-1.85%)
May 06, 2019 490.53 498.98 490.07 497.00 114,064 -0.50(-0.10%)
May 03, 2019 497.30 500.93 494.80 497.50 91,100 +3.94(+0.80%)
May 02, 2019 497.80 499.04 489.23 493.56 70,645 -1.31(-0.26%)
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.