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

Credit Acceptance (NQ: CACC )

535.48 -0.92 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Oct 02, 2017 281.72 281.95 279.33 281.66 123,882 +1.49(+0.53%)
Sep 29, 2017 280.01 284.75 278.35 280.17 149,615 +1.17(+0.42%)
Sep 28, 2017 275.27 280.98 274.70 279.00 172,732 +1.90(+0.69%)
Sep 27, 2017 279.94 277.10 239,721 +5.35(+1.97%)
Sep 26, 2017 272.32 272.48 268.57 271.75 207,161 +0.54(+0.20%)
Sep 25, 2017 272.99 273.63 268.52 271.21 161,792 -2.00(-0.73%)
Sep 22, 2017 270.64 273.54 268.15 273.21 96,902 +2.94(+1.09%)
Sep 21, 2017 269.00 273.88 268.46 270.27 147,504 +1.39(+0.52%)
Sep 20, 2017 265.46 270.57 264.21 268.88 258,184 +4.02(+1.52%)
Sep 19, 2017 267.19 267.94 263.19 264.86 179,949 -2.66(-0.99%)
Sep 18, 2017 270.52 273.12 266.84 267.52 188,561 -1.90(-0.71%)
Sep 15, 2017 264.59 269.95 264.59 269.42 172,068 +4.07(+1.53%)
Sep 14, 2017 266.42 266.44 263.29 265.35 139,047 -1.62(-0.61%)
Sep 13, 2017 267.22 273.54 266.10 266.97 195,390 -1.00(-0.37%)
Sep 12, 2017 264.67 269.37 263.83 267.97 200,432 +4.19(+1.59%)
Sep 11, 2017 264.81 266.41 263.24 263.78 107,818 +2.03(+0.78%)
Sep 08, 2017 260.80 262.50 256.27 261.75 242,198 +0.91(+0.35%)
Sep 07, 2017 268.47 268.81 258.27 260.84 209,894 -6.99(-2.61%)
Sep 06, 2017 267.48 268.92 263.77 267.83 156,093 +1.26(+0.47%)
Sep 05, 2017 274.49 274.95 265.05 266.57 192,473 -8.91(-3.23%)
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.