Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 323.48 323.48 323.48 0 -2.47(-0.76%)
Dec 28, 2017 325.84 327.23 322.64 325.95 90,834 +0.30(+0.09%)
Dec 27, 2017 327.65 328.20 325.07 325.65 92,432 -1.45(-0.44%)
Dec 26, 2017 324.94 327.89 324.48 327.10 127,579 +2.07(+0.64%)
Dec 22, 2017 330.83 332.04 324.41 325.03 136,539 -4.74(-1.44%)
Dec 21, 2017 330.43 333.11 328.54 329.77 210,208 +0.10(+0.03%)
Dec 20, 2017 334.88 335.51 329.58 329.67 287,513 -5.20(-1.55%)
Dec 19, 2017 333.46 338.12 333.35 334.87 254,918 +2.09(+0.63%)
Dec 18, 2017 326.87 333.29 326.87 332.78 159,936 +6.78(+2.08%)
Dec 15, 2017 326.85 329.03 322.71 326.00 252,501 +1.46(+0.45%)
Dec 14, 2017 318.42 325.95 317.00 324.54 368,844 +5.28(+1.65%)
Dec 13, 2017 324.91 326.99 316.58 319.26 335,464 -6.99(-2.14%)
Dec 12, 2017 322.30 327.48 322.26 326.25 204,825 +3.97(+1.23%)
Dec 11, 2017 319.42 324.08 319.42 322.28 203,673 +3.00(+0.94%)
Dec 08, 2017 316.63 319.87 315.00 319.28 245,904 +5.16(+1.64%)
Dec 07, 2017 308.32 314.11 307.77 314.12 264,353 +5.34(+1.73%)
Dec 06, 2017 308.50 310.99 307.39 308.78 192,131 -0.29(-0.09%)
Dec 05, 2017 306.75 309.67 305.19 309.07 398,749 +3.19(+1.04%)
Dec 04, 2017 307.13 307.13 303.64 305.88 448,159 +1.61(+0.53%)
Dec 01, 2017 302.34 305.00 295.51 304.27 288,442 +1.37(+0.45%)
Nov 30, 2017 306.95 308.19 301.81 302.90 415,427 -1.32(-0.43%)
Nov 29, 2017 288.05 304.44 287.00 304.22 612,106 +17.57(+6.13%)
Nov 28, 2017 284.68 287.97 283.07 286.65 115,213 +2.97(+1.05%)
Nov 27, 2017 288.79 288.95 281.77 283.68 130,966 -4.78(-1.66%)
Nov 24, 2017 287.86 288.86 285.02 288.46 45,427 +1.78(+0.62%)
Nov 22, 2017 290.95 292.59 286.11 286.68 86,525 -4.22(-1.45%)
Nov 21, 2017 289.74 291.70 288.02 290.90 143,868 +1.50(+0.52%)
Nov 20, 2017 286.29 290.31 285.13 289.40 463,541 +3.39(+1.19%)
Nov 17, 2017 285.74 286.17 279.89 286.01 486,675 -0.11(-0.04%)
Nov 16, 2017 286.28 287.74 283.56 286.12 332,061 +1.53(+0.54%)
Nov 15, 2017 283.16 285.50 278.38 284.59 196,324 -0.47(-0.16%)
Nov 14, 2017 282.71 286.28 281.99 285.06 128,398 +1.46(+0.51%)
Nov 13, 2017 282.60 286.23 279.92 283.60 131,752 +0.25(+0.09%)
Nov 10, 2017 283.22 284.71 280.59 283.35 138,646 +0.20(+0.07%)
Nov 09, 2017 286.10 286.74 278.58 283.15 249,543 -3.65(-1.27%)
Nov 08, 2017 284.94 288.40 280.36 286.80 201,108 +2.65(+0.93%)
Nov 07, 2017 286.38 286.38 281.00 284.15 163,525 -0.58(-0.20%)
Nov 06, 2017 281.38 286.37 279.23 284.73 185,228 +3.94(+1.40%)
Nov 03, 2017 280.83 283.13 277.68 280.79 224,620 -0.06(-0.02%)
Nov 02, 2017 283.63 283.63 277.20 280.85 189,325 -2.23(-0.79%)
Nov 01, 2017 287.90 288.37 281.52 283.08 162,409 -3.65(-1.27%)
Oct 31, 2017 295.45 295.45 280.01 286.73 386,782 -9.29(-3.14%)
Oct 30, 2017 299.03 299.92 290.01 296.02 576,240 -2.98(-1.00%)
Oct 27, 2017 294.61 299.77 294.61 299.00 470,622 +4.44(+1.51%)
Oct 26, 2017 287.15 296.02 284.30 294.56 412,629 +8.41(+2.94%)
Oct 25, 2017 285.06 286.73 280.02 286.15 234,158 +1.25(+0.44%)
Oct 24, 2017 286.38 288.00 284.45 284.90 307,669 -0.24(-0.08%)
Oct 23, 2017 284.00 285.86 281.18 285.14 235,623 +1.14(+0.40%)
Oct 20, 2017 283.79 287.90 282.43 284.00 170,470 +1.45(+0.51%)
Oct 19, 2017 281.46 282.76 279.40 282.55 94,342 +0.25(+0.09%)
Oct 18, 2017 279.15 283.70 278.86 282.30 205,710 +3.89(+1.40%)
Oct 17, 2017 283.66 283.66 277.93 278.41 117,622 -4.29(-1.52%)
Oct 16, 2017 283.62 283.62 278.80 282.70 193,984 -0.25(-0.09%)
Oct 13, 2017 281.00 286.03 279.98 282.95 161,753 +1.65(+0.59%)
Oct 12, 2017 283.00 284.32 279.36 281.30 126,046 -2.41(-0.85%)
Oct 11, 2017 283.61 284.69 281.83 283.71 120,942 +0.79(+0.28%)
Oct 10, 2017 281.43 283.48 278.26 282.92 127,031 +3.80(+1.36%)
Oct 09, 2017 277.90 284.63 274.02 279.12 196,984 -7.84(-2.73%)
Oct 06, 2017 284.70 288.23 283.16 286.96 212,470 +1.41(+0.49%)
Oct 05, 2017 284.90 286.76 283.00 285.55 138,477 +1.95(+0.69%)
Oct 04, 2017 284.43 286.37 282.69 283.60 147,577 -0.07(-0.02%)
Oct 03, 2017 282.22 284.83 281.34 283.67 107,763 +2.01(+0.71%)
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.