FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
463.98 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 97.72 100.00 97.69 99.57 47,519 +2.37(+2.44%)
Jan 30, 2013 97.19 97.75 96.26 97.20 31,219 -0.09(-0.09%)
Jan 29, 2013 97.06 97.87 96.35 97.29 33,037 +0.33(+0.34%)
Jan 28, 2013 97.66 97.96 96.38 96.96 53,940 -0.45(-0.46%)
Jan 25, 2013 98.77 98.77 97.14 97.41 21,230 -1.24(-1.26%)
Jan 24, 2013 99.53 100.00 98.21 98.65 26,204 -0.88(-0.88%)
Jan 23, 2013 99.49 99.70 97.85 99.53 30,375 +0.28(+0.28%)
Jan 22, 2013 98.62 99.39 95.54 99.25 28,577 +0.33(+0.33%)
Jan 18, 2013 101.10 101.51 98.63 98.92 33,212 -2.49(-2.46%)
Jan 17, 2013 102.17 102.50 100.33 101.41 23,310 -0.78(-0.76%)
Jan 16, 2013 102.43 102.93 101.00 102.19 12,655 -0.74(-0.72%)
Jan 15, 2013 101.74 103.50 98.81 102.93 23,647 +0.53(+0.52%)
Jan 14, 2013 103.93 103.93 101.50 102.40 18,585 -2.10(-2.01%)
Jan 11, 2013 105.54 105.75 102.87 104.50 14,794 -1.01(-0.96%)
Jan 10, 2013 106.24 106.24 104.94 105.51 15,858 -0.75(-0.71%)
Jan 09, 2013 105.24 106.58 104.80 106.26 24,077 +1.17(+1.11%)
Jan 08, 2013 104.68 105.87 104.52 105.09 31,322 +0.02(+0.02%)
Jan 07, 2013 103.32 105.69 102.57 105.07 14,918 +0.83(+0.80%)
Jan 04, 2013 103.57 104.64 102.91 104.24 23,951 +1.24(+1.20%)
Jan 03, 2013 103.17 103.40 102.04 103.00 31,595 -0.35(-0.34%)
Jan 02, 2013 103.34 103.81 102.55 103.35 37,384 +1.40(+1.37%)
Dec 31, 2012 99.63 102.58 98.27 101.95 60,299 +2.31(+2.32%)
Dec 28, 2012 98.45 100.38 98.44 99.64 27,526 +1.06(+1.08%)
Dec 27, 2012 98.79 99.22 98.05 98.58 34,593 -0.43(-0.43%)
Dec 26, 2012 99.72 99.72 97.72 99.01 76,142 -0.22(-0.22%)
Dec 24, 2012 98.37 99.50 98.00 99.23 13,219 +0.64(+0.65%)
Dec 21, 2012 97.19 98.78 95.21 98.59 75,959 +1.02(+1.05%)
Dec 20, 2012 96.98 97.60 95.78 97.57 21,875 +0.94(+0.97%)
Dec 19, 2012 94.74 97.00 94.57 96.63 29,257 +2.05(+2.17%)
Dec 18, 2012 95.43 95.43 93.51 94.58 64,328 -0.73(-0.77%)
Dec 17, 2012 94.75 96.00 94.63 95.31 24,728 +0.64(+0.68%)
Dec 14, 2012 93.33 95.09 93.14 94.67 28,385 +1.42(+1.52%)
Dec 13, 2012 92.53 94.00 92.10 93.25 42,557 +0.14(+0.15%)
Dec 12, 2012 93.00 93.99 92.32 93.11 41,850 +0.31(+0.33%)
Dec 11, 2012 91.56 93.03 91.56 92.80 32,151 +0.44(+0.48%)
Dec 10, 2012 90.55 92.93 90.01 92.36 30,471 +1.11(+1.22%)
Dec 07, 2012 91.42 91.47 90.89 91.25 15,223 +0.24(+0.26%)
Dec 06, 2012 90.91 92.09 90.38 91.01 12,921 -0.75(-0.82%)
Dec 05, 2012 91.93 92.35 90.65 91.76 18,511 +0.22(+0.24%)
Dec 04, 2012 90.15 91.87 88.66 91.54 24,069 -0.72(-0.78%)
Nov 30, 2012 93.34 93.34 91.15 92.26 49,242 -0.70(-0.75%)
Nov 29, 2012 91.95 93.20 91.21 92.96 41,038 +1.87(+2.05%)
Nov 28, 2012 89.38 91.59 88.98 91.09 23,147 +1.64(+1.83%)
Nov 27, 2012 90.01 90.63 89.38 89.45 21,560 -0.36(-0.40%)
Nov 26, 2012 88.64 91.15 88.40 89.81 25,234 +0.73(+0.82%)
Nov 23, 2012 86.12 89.29 86.12 89.08 14,242 +3.28(+3.82%)
Nov 21, 2012 85.92 86.90 84.99 85.80 175,463 +0.35(+0.41%)
Nov 20, 2012 85.12 86.43 84.98 85.45 28,306 -0.07(-0.08%)
Nov 19, 2012 86.21 86.54 84.52 85.52 29,056 -0.48(-0.56%)
Nov 16, 2012 84.05 86.30 83.30 86.00 38,324 +1.60(+1.90%)
Nov 15, 2012 84.40 85.70 83.01 84.40 32,843 +0.26(+0.31%)
Nov 14, 2012 85.44 86.19 83.97 84.14 51,850 -1.34(-1.57%)
Nov 13, 2012 84.98 86.61 84.89 85.48 28,450 +0.37(+0.43%)
Nov 12, 2012 85.11 86.52 85.11 85.11 31,455 +0.07(+0.08%)
Nov 09, 2012 84.94 86.10 84.53 85.04 24,706 -0.01(-0.01%)
Nov 08, 2012 82.37 85.84 82.37 85.05 29,168 +2.33(+2.82%)
Nov 07, 2012 85.95 86.50 82.02 82.72 40,346 -3.58(-4.15%)
Nov 06, 2012 82.81 86.35 82.35 86.30 45,447 +4.00(+4.86%)
Nov 05, 2012 81.58 82.80 80.62 82.30 30,587 +0.72(+0.88%)
Nov 02, 2012 83.79 83.79 80.47 81.58 55,973 -1.70(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.