Skip to main content

Credit Acceptance (NQ: CACC )

425.00 -36.93 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 129.40 129.99 129.99 129.99 30,300 +0.90(+0.70%)
Dec 30, 2013 126.06 129.09 126.06 129.09 12,289 +0.19(+0.15%)
Dec 27, 2013 129.40 129.40 128.35 128.90 18,767 -0.14(-0.11%)
Dec 26, 2013 129.80 129.83 128.00 129.04 20,224 -0.37(-0.29%)
Dec 24, 2013 129.00 129.85 128.80 129.41 27,949 +0.21(+0.16%)
Dec 23, 2013 130.35 130.46 128.71 129.20 41,484 -0.36(-0.28%)
Dec 20, 2013 130.53 131.44 128.91 129.56 83,412 -0.38(-0.29%)
Dec 19, 2013 130.85 132.19 129.51 129.94 46,782 -1.46(-1.11%)
Dec 18, 2013 128.48 131.52 127.75 131.40 26,360 +3.71(+2.91%)
Dec 17, 2013 127.77 128.38 126.40 127.69 17,934 -0.45(-0.35%)
Dec 16, 2013 126.07 128.50 126.07 128.14 25,876 +2.15(+1.71%)
Dec 13, 2013 125.43 126.56 124.00 125.99 18,410 +0.97(+0.78%)
Dec 12, 2013 126.31 126.61 125.02 125.02 19,242 -0.59(-0.47%)
Dec 11, 2013 126.90 127.90 125.50 125.61 21,641 -1.38(-1.09%)
Dec 10, 2013 128.49 129.17 126.42 126.99 22,308 -1.96(-1.52%)
Dec 09, 2013 126.95 129.54 126.16 128.95 23,323 +1.81(+1.42%)
Dec 06, 2013 126.64 127.75 125.35 127.14 0 +1.83(+1.46%)
Dec 05, 2013 124.85 126.00 124.05 125.31 0 +0.86(+0.69%)
Dec 04, 2013 124.65 126.89 122.95 124.45 0 -0.95(-0.76%)
Dec 03, 2013 125.85 126.41 123.21 125.40 0 -1.21(-0.96%)
Dec 02, 2013 129.25 129.99 125.75 126.61 0 -2.54(-1.97%)
Nov 29, 2013 127.75 129.15 126.64 129.15 0 +2.10(+1.65%)
Nov 27, 2013 127.49 128.62 125.89 127.05 0 +0.45(+0.36%)
Nov 26, 2013 124.50 126.60 124.50 126.60 0 +2.23(+1.79%)
Nov 25, 2013 125.90 126.71 123.93 124.37 0 -1.81(-1.43%)
Nov 22, 2013 125.30 126.62 124.13 126.18 0 +0.78(+0.62%)
Nov 21, 2013 124.00 126.73 123.95 125.40 40,446 +2.11(+1.71%)
Nov 20, 2013 121.03 124.05 121.03 123.29 0 -1.29(-1.04%)
Nov 19, 2013 125.31 126.18 123.59 124.58 12,014 -1.58(-1.25%)
Nov 18, 2013 128.16 128.16 126.00 126.16 0 -1.19(-0.93%)
Nov 15, 2013 126.63 127.65 126.50 127.35 0 +0.48(+0.38%)
Nov 14, 2013 125.84 128.00 125.33 126.87 0 +1.37(+1.09%)
Nov 13, 2013 125.59 126.41 125.00 125.50 0 -0.26(-0.21%)
Nov 12, 2013 125.25 126.66 124.90 125.76 0 +0.28(+0.22%)
Nov 11, 2013 122.41 126.46 122.41 125.48 0 +2.52(+2.05%)
Nov 08, 2013 121.72 123.50 121.71 122.96 0 +1.45(+1.19%)
Nov 07, 2013 122.76 122.76 121.50 121.51 19,441 -0.42(-0.34%)
Nov 06, 2013 122.42 122.83 121.60 121.93 0 -0.04(-0.03%)
Nov 05, 2013 119.87 123.07 118.80 121.97 0 +1.88(+1.57%)
Nov 04, 2013 118.95 120.66 117.98 120.09 20,914 +1.16(+0.98%)
Nov 01, 2013 118.00 119.47 116.75 118.93 0 +0.63(+0.53%)
Oct 31, 2013 118.11 119.00 116.00 118.30 0 +1.20(+1.02%)
Oct 30, 2013 118.24 120.46 117.10 117.10 25,639 -2.02(-1.70%)
Oct 29, 2013 118.98 120.17 116.90 119.12 0 +0.12(+0.10%)
Oct 28, 2013 115.40 119.29 114.75 119.00 0 +3.89(+3.38%)
Oct 25, 2013 115.30 115.75 113.93 115.11 0 +0.44(+0.38%)
Oct 24, 2013 115.59 116.52 114.30 114.67 10,747 -0.23(-0.20%)
Oct 23, 2013 114.64 115.39 112.16 114.90 0 +0.12(+0.10%)
Oct 22, 2013 112.99 115.63 112.99 114.78 24,686 +1.88(+1.67%)
Oct 21, 2013 113.75 113.79 112.40 112.90 23,379 -1.09(-0.96%)
Oct 18, 2013 113.80 114.59 112.14 113.99 30,339 +1.22(+1.08%)
Oct 17, 2013 112.00 113.66 111.94 112.77 24,506 +0.56(+0.50%)
Oct 16, 2013 112.88 113.00 111.30 112.21 15,398 +0.06(+0.05%)
Oct 15, 2013 112.44 112.94 111.60 112.15 16,892 -0.48(-0.43%)
Oct 14, 2013 110.60 113.30 110.60 112.63 35,668 +1.63(+1.47%)
Oct 11, 2013 109.37 111.17 109.30 111.00 0 +1.06(+0.96%)
Oct 10, 2013 109.28 109.94 107.25 109.94 18,801 +2.22(+2.06%)
Oct 09, 2013 108.51 108.99 107.38 107.72 0 -0.43(-0.40%)
Oct 08, 2013 108.41 109.28 107.85 108.15 30,391 -0.28(-0.26%)
Oct 07, 2013 109.81 109.81 108.43 108.43 0 -1.98(-1.79%)
Oct 04, 2013 109.35 110.95 109.35 110.41 0 +0.98(+0.90%)
Oct 03, 2013 110.75 110.85 109.35 109.43 0 -1.48(-1.33%)
Oct 02, 2013 110.86 111.59 110.62 110.91 30,886 -0.09(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.