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

Credit Acceptance (NQ: CACC )

522.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2016 187.36 189.50 185.68 187.34 94,717 +1.05(+0.56%)
May 27, 2016 187.26 186.29 186.29 186.29 161,600 -1.05(-0.56%)
May 26, 2016 187.24 190.56 182.63 187.34 186,158 +0.64(+0.34%)
May 25, 2016 191.04 194.95 186.07 186.70 344,689 -3.13(-1.65%)
May 24, 2016 183.15 191.07 182.74 189.83 266,543 +6.07(+3.30%)
May 23, 2016 177.19 185.28 177.06 183.76 276,916 +6.88(+3.89%)
May 20, 2016 174.70 177.99 173.50 176.88 250,410 +3.39(+1.95%)
May 19, 2016 176.47 177.64 173.18 173.49 164,353 -4.04(-2.28%)
May 18, 2016 176.67 179.97 175.18 177.53 136,044 +1.07(+0.61%)
May 17, 2016 174.09 178.49 174.09 176.46 173,595 +1.25(+0.71%)
May 16, 2016 176.66 178.99 173.35 175.21 202,935 -0.13(-0.07%)
May 13, 2016 177.81 179.82 174.20 175.34 169,533 -2.41(-1.36%)
May 12, 2016 181.62 188.16 177.19 177.75 274,234 -3.63(-2.00%)
May 11, 2016 177.03 183.60 176.01 181.38 250,884 -1.52(-0.83%)
May 10, 2016 183.30 184.16 181.30 182.90 118,691 -0.68(-0.37%)
May 09, 2016 184.51 186.96 181.35 183.58 106,000 -1.77(-0.95%)
May 06, 2016 182.23 186.78 181.43 185.35 116,536 +2.50(+1.37%)
May 05, 2016 184.00 187.97 182.26 182.85 181,247 -1.15(-0.63%)
May 04, 2016 185.78 188.59 181.30 184.00 313,509 -0.93(-0.50%)
May 03, 2016 187.15 188.01 178.31 184.93 432,223 -7.22(-3.76%)
May 02, 2016 196.01 199.34 189.93 192.15 207,605 -4.12(-2.10%)
Apr 29, 2016 198.36 200.74 195.14 196.27 82,733 -2.01(-1.01%)
Apr 28, 2016 199.41 204.00 198.20 198.28 100,880 -1.82(-0.91%)
Apr 27, 2016 200.51 204.19 198.61 200.10 63,780 +0.02(+0.01%)
Apr 26, 2016 198.94 204.00 197.99 200.08 121,933 +2.13(+1.08%)
Apr 25, 2016 195.37 200.30 195.37 197.95 99,410 +0.38(+0.19%)
Apr 22, 2016 198.64 206.00 196.33 197.57 166,271 -2.93(-1.46%)
Apr 21, 2016 207.16 209.99 200.25 200.50 110,370 -5.81(-2.82%)
Apr 20, 2016 199.75 208.87 199.75 206.31 167,673 +6.89(+3.46%)
Apr 19, 2016 195.70 202.24 193.90 199.42 200,404 +5.26(+2.71%)
Apr 18, 2016 189.17 198.00 188.24 194.16 123,948 +4.17(+2.19%)
Apr 15, 2016 190.13 192.31 188.27 189.99 193,309 +0.74(+0.39%)
Apr 14, 2016 186.64 191.50 181.86 189.25 164,683 +1.89(+1.01%)
Apr 13, 2016 185.70 189.37 181.55 187.36 121,441 +3.74(+2.04%)
Apr 12, 2016 176.40 185.32 175.82 183.62 133,842 +7.58(+4.31%)
Apr 11, 2016 173.21 178.03 172.00 176.04 163,715 +2.83(+1.63%)
Apr 08, 2016 176.92 179.69 172.04 173.21 111,506 -2.71(-1.54%)
Apr 07, 2016 180.61 181.70 175.10 175.92 124,743 -5.26(-2.90%)
Apr 06, 2016 179.02 182.87 179.02 181.18 134,342 +1.61(+0.90%)
Apr 05, 2016 181.05 181.20 178.59 179.57 142,932 -1.95(-1.07%)
Apr 04, 2016 182.62 184.61 180.48 181.52 102,612 -2.08(-1.13%)
Apr 01, 2016 182.47 188.37 182.00 183.60 155,394 +2.05(+1.13%)
Mar 31, 2016 181.97 185.00 179.53 181.55 259,142 -0.25(-0.14%)
Mar 30, 2016 182.28 190.17 180.36 181.80 165,148 -1.01(-0.55%)
Mar 29, 2016 182.79 186.35 178.71 182.81 257,434 +2.45(+1.36%)
Mar 28, 2016 182.37 183.35 175.89 180.36 104,614 -0.67(-0.37%)
Mar 24, 2016 182.82 181.03 181.03 181.03 256,200 -2.45(-1.34%)
Mar 23, 2016 185.68 188.30 180.37 183.48 193,349 -3.40(-1.82%)
Mar 22, 2016 190.94 194.03 186.17 186.88 184,640 -5.99(-3.11%)
Mar 21, 2016 196.84 202.58 190.33 192.87 231,228 -5.14(-2.60%)
Mar 18, 2016 193.41 202.85 192.01 198.01 277,686 +3.09(+1.59%)
Mar 17, 2016 181.94 197.50 175.63 194.92 277,002 +20.25(+11.59%)
Mar 16, 2016 180.79 180.79 170.00 174.67 395,277 -10.75(-5.80%)
Mar 15, 2016 198.16 200.06 183.01 185.42 277,052 -14.74(-7.36%)
Mar 14, 2016 202.74 204.21 198.80 200.16 274,056 -3.11(-1.53%)
Mar 11, 2016 210.33 210.40 202.00 203.27 160,020 -4.83(-2.32%)
Mar 10, 2016 220.20 221.06 203.91 208.10 175,061 -9.53(-4.38%)
Mar 09, 2016 216.25 221.31 211.23 217.63 209,105 +0.97(+0.45%)
Mar 08, 2016 209.57 223.57 208.00 216.66 246,695 +6.36(+3.02%)
Mar 07, 2016 208.62 215.49 205.80 210.30 142,948 +1.38(+0.66%)
Mar 04, 2016 207.94 213.59 206.43 208.92 172,759 +1.42(+0.68%)
Mar 03, 2016 200.57 210.00 196.56 207.50 296,567 +7.65(+3.83%)
Mar 02, 2016 194.42 200.75 192.68 199.85 211,331 +3.47(+1.77%)
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.