Skip to main content

Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 138.33 140.00 136.38 138.14 26,429 -0.66(-0.48%)
Feb 27, 2014 134.37 139.17 134.37 138.80 22,664 +4.32(+3.21%)
Feb 26, 2014 133.35 134.84 133.10 134.48 45,939 +1.13(+0.85%)
Feb 25, 2014 133.20 134.40 132.73 133.35 13,549 -0.03(-0.02%)
Feb 24, 2014 133.82 134.74 132.90 133.38 22,960 +0.18(+0.14%)
Feb 21, 2014 134.64 134.70 132.14 133.20 19,982 -0.53(-0.40%)
Feb 20, 2014 130.50 135.59 130.50 133.73 15,808 +3.33(+2.55%)
Feb 19, 2014 133.73 133.88 129.82 130.40 13,803 -4.16(-3.09%)
Feb 18, 2014 134.70 136.93 133.95 134.56 38,096 +0.55(+0.41%)
Feb 14, 2014 134.40 134.01 134.01 134.01 14,200 +0.06(+0.04%)
Feb 13, 2014 131.28 134.44 131.28 133.95 21,912 +2.05(+1.55%)
Feb 12, 2014 131.54 132.20 130.95 131.90 13,891 +0.10(+0.08%)
Feb 11, 2014 129.35 132.16 129.35 131.80 19,960 +2.45(+1.89%)
Feb 10, 2014 130.00 130.00 128.00 129.35 31,243 -0.49(-0.38%)
Feb 07, 2014 129.56 131.27 129.10 129.84 21,327 +0.20(+0.15%)
Feb 06, 2014 130.00 130.51 127.50 129.64 19,728 +0.07(+0.05%)
Feb 05, 2014 130.57 135.02 128.75 129.57 41,849 -2.13(-1.62%)
Feb 04, 2014 132.58 132.85 127.84 131.70 58,783 -1.70(-1.27%)
Feb 03, 2014 138.05 138.85 131.71 133.40 42,837 -5.78(-4.15%)
Jan 31, 2014 130.50 149.86 129.47 139.18 118,160 +7.03(+5.32%)
Jan 30, 2014 130.33 132.74 130.04 132.15 29,888 +3.42(+2.66%)
Jan 29, 2014 128.60 129.83 127.70 128.73 28,553 -0.39(-0.30%)
Jan 28, 2014 128.32 130.78 127.60 129.12 33,433 -1.14(-0.88%)
Jan 27, 2014 132.35 132.72 130.26 130.26 26,913 -1.43(-1.09%)
Jan 24, 2014 134.09 134.09 130.23 131.69 19,425 -2.66(-1.98%)
Jan 23, 2014 138.44 138.44 133.24 134.35 30,283 -4.21(-3.04%)
Jan 22, 2014 140.27 141.00 138.27 138.56 14,850 -0.92(-0.66%)
Jan 21, 2014 140.67 141.10 138.86 139.48 27,180 +0.36(+0.26%)
Jan 17, 2014 142.57 139.12 139.12 139.12 42,100 -1.43(-1.02%)
Jan 16, 2014 136.58 141.52 136.05 140.55 40,626 +3.66(+2.67%)
Jan 15, 2014 136.09 138.71 135.40 136.89 33,961 +0.80(+0.59%)
Jan 14, 2014 133.92 136.33 133.74 136.09 26,619 +2.27(+1.70%)
Jan 13, 2014 133.36 135.83 133.00 133.82 32,248 -0.18(-0.13%)
Jan 10, 2014 129.03 134.18 128.29 134.00 50,177 +5.57(+4.34%)
Jan 09, 2014 128.93 128.93 127.31 128.43 17,186 +0.01(+0.01%)
Jan 08, 2014 130.35 130.45 127.76 128.42 23,327 -1.39(-1.07%)
Jan 07, 2014 130.30 130.80 127.33 129.81 28,554 +0.29(+0.22%)
Jan 06, 2014 131.45 132.00 128.35 129.52 37,675 -1.94(-1.48%)
Jan 03, 2014 129.84 131.93 127.01 131.46 19,619 +1.71(+1.32%)
Jan 02, 2014 129.99 130.49 128.62 129.75 30,811 -0.24(-0.18%)
Dec 31, 2013 129.40 129.99 129.99 129.99 30,300 +0.90(+0.70%)
Dec 30, 2013 126.06 129.09 126.06 129.09 12,289 +0.19(+0.15%)
Dec 27, 2013 129.40 129.40 128.35 128.90 18,767 -0.14(-0.11%)
Dec 26, 2013 129.80 129.83 128.00 129.04 20,224 -0.37(-0.29%)
Dec 24, 2013 129.00 129.85 128.80 129.41 27,949 +0.21(+0.16%)
Dec 23, 2013 130.35 130.46 128.71 129.20 41,484 -0.36(-0.28%)
Dec 20, 2013 130.53 131.44 128.91 129.56 83,412 -0.38(-0.29%)
Dec 19, 2013 130.85 132.19 129.51 129.94 46,782 -1.46(-1.11%)
Dec 18, 2013 128.48 131.52 127.75 131.40 26,360 +3.71(+2.91%)
Dec 17, 2013 127.77 128.38 126.40 127.69 17,934 -0.45(-0.35%)
Dec 16, 2013 126.07 128.50 126.07 128.14 25,876 +2.15(+1.71%)
Dec 13, 2013 125.43 126.56 124.00 125.99 18,410 +0.97(+0.78%)
Dec 12, 2013 126.31 126.61 125.02 125.02 19,242 -0.59(-0.47%)
Dec 11, 2013 126.90 127.90 125.50 125.61 21,641 -1.38(-1.09%)
Dec 10, 2013 128.49 129.17 126.42 126.99 22,308 -1.96(-1.52%)
Dec 09, 2013 126.95 129.54 126.16 128.95 23,323 +1.81(+1.42%)
Dec 06, 2013 126.64 127.75 125.35 127.14 0 +1.83(+1.46%)
Dec 05, 2013 124.85 126.00 124.05 125.31 0 +0.86(+0.69%)
Dec 04, 2013 124.65 126.89 122.95 124.45 0 -0.95(-0.76%)
Dec 03, 2013 125.85 126.41 123.21 125.40 0 -1.21(-0.96%)
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.