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 (%)
Sep 30, 2015 195.09 196.92 194.60 196.87 227,042 +3.46(+1.79%)
Sep 29, 2015 200.25 201.02 192.09 193.41 132,315 -7.28(-3.63%)
Sep 28, 2015 205.03 205.03 197.68 200.69 108,371 -5.56(-2.70%)
Sep 25, 2015 206.30 208.69 203.80 206.25 113,137 +1.96(+0.96%)
Sep 24, 2015 199.19 204.69 196.96 204.29 105,322 +3.30(+1.64%)
Sep 23, 2015 201.46 202.31 198.80 200.99 84,565 -0.01(-0.00%)
Sep 22, 2015 204.84 206.20 197.94 201.00 121,356 -5.27(-2.55%)
Sep 21, 2015 206.51 208.66 204.96 206.27 99,629 +1.25(+0.61%)
Sep 18, 2015 204.24 206.90 203.35 205.02 127,452 -1.58(-0.76%)
Sep 17, 2015 205.14 209.90 205.08 206.60 101,071 +0.46(+0.22%)
Sep 16, 2015 206.18 207.40 204.74 206.14 111,377 -0.92(-0.44%)
Sep 15, 2015 204.47 208.00 201.99 207.06 96,310 +3.30(+1.62%)
Sep 14, 2015 203.08 204.24 200.38 203.76 85,145 +1.68(+0.83%)
Sep 11, 2015 199.79 202.50 198.60 202.08 105,206 +2.33(+1.17%)
Sep 10, 2015 202.41 203.88 198.03 199.75 65,119 -2.54(-1.26%)
Sep 09, 2015 203.39 204.39 201.30 202.29 68,735 -0.21(-0.10%)
Sep 08, 2015 199.10 203.16 196.63 202.50 94,833 +6.55(+3.34%)
Sep 04, 2015 200.95 195.95 195.95 195.95 122,300 -6.64(-3.28%)
Sep 03, 2015 202.00 206.03 200.10 202.59 94,496 +0.12(+0.06%)
Sep 02, 2015 200.91 202.68 197.94 202.47 176,802 +3.34(+1.68%)
Sep 01, 2015 199.72 203.34 198.11 199.13 150,804 -4.68(-2.30%)
Aug 31, 2015 197.87 206.00 195.37 203.81 150,744 +6.30(+3.19%)
Aug 28, 2015 196.31 197.86 196.22 197.51 72,191 -0.36(-0.18%)
Aug 27, 2015 197.26 199.01 195.03 197.87 130,533 +2.19(+1.12%)
Aug 26, 2015 197.00 199.17 192.47 195.68 180,075 +5.05(+2.65%)
Aug 25, 2015 197.06 197.06 190.00 190.63 229,188 +2.25(+1.19%)
Aug 24, 2015 182.78 199.15 178.78 188.39 276,436 -4.46(-2.31%)
Aug 21, 2015 190.51 196.30 189.85 192.85 234,486 +1.14(+0.59%)
Aug 20, 2015 192.69 196.06 189.16 191.71 178,272 -2.24(-1.15%)
Aug 19, 2015 201.52 202.56 193.56 193.95 196,848 -8.57(-4.23%)
Aug 18, 2015 205.02 205.02 202.26 202.52 94,789 -4.28(-2.07%)
Aug 17, 2015 207.67 207.67 203.68 206.80 149,814 +0.13(+0.06%)
Aug 14, 2015 207.02 210.75 202.21 206.67 132,330 -1.68(-0.81%)
Aug 13, 2015 215.79 215.79 206.35 208.35 141,682 -6.44(-3.00%)
Aug 12, 2015 220.50 221.65 212.99 214.79 113,731 -5.33(-2.42%)
Aug 11, 2015 229.84 230.66 218.31 220.12 166,416 -9.83(-4.27%)
Aug 10, 2015 231.01 232.68 227.00 229.95 150,613 -1.23(-0.53%)
Aug 07, 2015 233.15 237.70 227.40 231.18 66,047 -0.97(-0.42%)
Aug 06, 2015 239.16 239.16 230.56 232.15 58,460 -6.01(-2.52%)
Aug 05, 2015 238.18 242.80 237.87 238.16 32,061 +0.18(+0.08%)
Aug 04, 2015 237.48 240.93 237.48 237.98 33,942 -1.78(-0.74%)
Aug 03, 2015 239.21 241.94 235.33 239.76 80,014 -0.45(-0.19%)
Jul 31, 2015 250.71 257.97 239.70 240.21 116,673 -9.50(-3.80%)
Jul 30, 2015 244.00 259.53 237.22 249.71 232,346 +16.39(+7.02%)
Jul 29, 2015 229.21 234.62 226.44 233.32 165,259 +5.97(+2.63%)
Jul 28, 2015 228.64 228.79 223.67 227.35 188,866 -0.29(-0.13%)
Jul 27, 2015 227.75 229.65 223.23 227.64 113,841 -0.80(-0.35%)
Jul 24, 2015 229.18 234.63 228.00 228.44 195,399 -1.74(-0.76%)
Jul 23, 2015 228.79 232.07 228.57 230.18 196,656 +0.39(+0.17%)
Jul 22, 2015 227.01 230.63 226.52 229.79 174,131 +0.79(+0.34%)
Jul 21, 2015 235.07 235.44 228.46 229.00 71,857 -5.13(-2.19%)
Jul 20, 2015 233.52 236.99 233.52 234.13 89,250 +0.49(+0.21%)
Jul 17, 2015 229.22 236.51 228.13 233.64 62,291 +2.96(+1.28%)
Jul 16, 2015 231.58 237.31 227.94 230.68 128,221 -1.40(-0.60%)
Jul 15, 2015 246.68 246.68 226.22 232.08 251,118 -17.92(-7.17%)
Jul 14, 2015 248.92 258.60 248.92 250.00 118,710 +0.25(+0.10%)
Jul 13, 2015 253.80 257.09 246.35 249.75 123,711 -0.85(-0.34%)
Jul 10, 2015 253.87 254.82 248.77 250.60 107,108 -2.20(-0.87%)
Jul 09, 2015 275.00 277.98 251.17 252.80 165,407 -20.57(-7.52%)
Jul 08, 2015 261.35 274.99 261.35 273.37 168,062 +11.31(+4.32%)
Jul 07, 2015 264.87 264.87 257.52 262.06 113,975 -1.01(-0.38%)
Jul 06, 2015 259.23 264.56 257.17 263.07 200,492 +1.93(+0.74%)
Jul 02, 2015 258.38 261.14 261.14 261.14 149,500 +4.04(+1.57%)
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.