Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance (NQ: CACC )

450.00 -4.50 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2015 218.93 241.99 218.13 236.20 102,388 +19.56(+9.03%)
Apr 29, 2015 214.90 218.61 212.05 216.64 77,546 +1.63(+0.76%)
Apr 28, 2015 216.45 217.00 214.00 215.01 62,716 -1.44(-0.67%)
Apr 27, 2015 215.63 220.28 214.85 216.45 79,151 +0.07(+0.03%)
Apr 24, 2015 211.96 217.02 207.55 216.38 48,905 +5.39(+2.55%)
Apr 23, 2015 210.28 212.00 209.75 210.99 43,235 -0.51(-0.24%)
Apr 22, 2015 207.08 212.20 206.50 211.50 64,124 +5.39(+2.62%)
Apr 21, 2015 198.37 206.85 198.29 206.11 50,420 +7.34(+3.69%)
Apr 20, 2015 198.51 200.08 198.10 198.77 31,470 +1.55(+0.79%)
Apr 17, 2015 201.43 201.67 197.18 197.22 20,977 -5.56(-2.74%)
Apr 16, 2015 201.63 203.50 201.63 202.78 31,642 +0.36(+0.18%)
Apr 15, 2015 203.37 203.37 200.54 202.42 45,262 +1.56(+0.78%)
Apr 14, 2015 198.22 201.16 197.84 200.86 32,378 +4.06(+2.06%)
Apr 13, 2015 201.21 203.18 196.15 196.80 28,674 -3.65(-1.82%)
Apr 10, 2015 200.98 202.06 199.86 200.45 39,845 +0.94(+0.47%)
Apr 09, 2015 201.16 201.16 195.13 199.51 45,058 -2.74(-1.35%)
Apr 08, 2015 196.00 203.59 195.01 202.25 71,745 +6.14(+3.13%)
Apr 07, 2015 198.70 199.50 195.81 196.11 38,907 -1.81(-0.91%)
Apr 06, 2015 198.00 199.70 196.53 197.92 36,933 -0.66(-0.33%)
Apr 02, 2015 194.30 198.58 198.58 198.58 78,500 +3.38(+1.73%)
Apr 01, 2015 193.60 195.81 191.25 195.20 36,213 +0.20(+0.10%)
Mar 31, 2015 194.61 197.71 192.76 195.00 40,230 +0.59(+0.30%)
Mar 30, 2015 195.33 195.57 193.60 194.41 19,081 +2.12(+1.10%)
Mar 27, 2015 192.37 193.79 190.85 192.29 30,775 -0.77(-0.40%)
Mar 26, 2015 189.00 193.79 189.00 193.06 28,233 +3.83(+2.02%)
Mar 25, 2015 193.05 194.65 189.08 189.23 42,110 -4.16(-2.15%)
Mar 24, 2015 194.60 196.43 192.40 193.39 39,489 -2.19(-1.12%)
Mar 23, 2015 201.75 204.49 194.64 195.58 87,714 -6.17(-3.06%)
Mar 20, 2015 205.00 209.99 201.24 201.75 266,196 -2.19(-1.07%)
Mar 19, 2015 208.39 208.39 202.47 203.94 84,275 -2.47(-1.20%)
Mar 18, 2015 197.37 207.59 196.28 206.41 102,611 +9.28(+4.71%)
Mar 17, 2015 195.97 197.27 194.65 197.13 44,286 +1.37(+0.70%)
Mar 16, 2015 190.48 197.80 189.10 195.76 97,293 +7.70(+4.09%)
Mar 13, 2015 193.29 194.70 186.93 188.06 68,952 -4.80(-2.49%)
Mar 12, 2015 190.80 193.50 189.74 192.86 92,420 +3.60(+1.90%)
Mar 11, 2015 191.09 191.09 186.11 189.26 74,711 -0.06(-0.03%)
Mar 10, 2015 185.64 192.10 178.30 189.32 56,331 +2.18(+1.16%)
Mar 09, 2015 182.64 189.12 182.52 187.14 122,549 +4.97(+2.73%)
Mar 06, 2015 184.02 185.84 180.89 182.17 71,510 -1.84(-1.00%)
Mar 05, 2015 187.78 187.78 183.32 184.01 79,085 -0.65(-0.35%)
Mar 04, 2015 183.00 187.15 182.81 184.66 61,039 +0.64(+0.35%)
Mar 03, 2015 184.22 184.41 181.62 184.02 37,222 -1.38(-0.74%)
Mar 02, 2015 183.65 186.41 182.23 185.40 60,334 +2.10(+1.15%)
Feb 27, 2015 184.00 187.46 182.74 183.30 48,533 -0.57(-0.31%)
Feb 26, 2015 182.50 187.39 182.50 183.87 38,495 +0.64(+0.35%)
Feb 25, 2015 186.26 186.26 182.22 183.23 58,111 -2.57(-1.38%)
Feb 24, 2015 181.19 189.09 178.31 185.80 89,761 +3.31(+1.81%)
Feb 23, 2015 172.38 183.00 171.02 182.49 82,982 +10.23(+5.94%)
Feb 20, 2015 173.96 174.35 170.10 172.26 50,293 -0.99(-0.57%)
Feb 19, 2015 171.91 175.39 171.91 173.25 20,283 +0.49(+0.28%)
Feb 18, 2015 171.63 173.50 171.03 172.76 28,988 -0.15(-0.09%)
Feb 17, 2015 170.91 174.37 170.32 172.91 45,633 +0.26(+0.15%)
Feb 13, 2015 174.38 172.65 172.65 172.65 50,000 -2.73(-1.56%)
Feb 12, 2015 176.30 178.09 172.73 175.38 30,118 +0.53(+0.30%)
Feb 11, 2015 172.94 176.50 171.22 174.85 39,762 +0.74(+0.43%)
Feb 10, 2015 174.53 176.00 171.25 174.11 59,905 +0.68(+0.39%)
Feb 09, 2015 170.31 174.57 169.52 173.43 111,981 +3.12(+1.83%)
Feb 06, 2015 172.18 174.80 169.11 170.31 81,075 -0.40(-0.23%)
Feb 05, 2015 173.29 177.67 170.57 170.71 35,564 -2.31(-1.34%)
Feb 04, 2015 170.83 173.63 168.69 173.02 45,107 +2.71(+1.59%)
Feb 03, 2015 165.56 172.43 164.02 170.31 93,891 +4.26(+2.57%)
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.