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 (%)
Dec 31, 2004 25.69 25.86 24.95 25.45 31,100 -0.24(-0.93%)
Dec 30, 2004 26.24 26.36 25.61 25.69 26,900 -0.42(-1.61%)
Dec 29, 2004 25.87 26.92 25.64 26.11 43,500 +0.68(+2.67%)
Dec 28, 2004 25.11 25.69 25.11 25.43 54,400 +0.36(+1.44%)
Dec 27, 2004 24.79 25.37 24.78 25.07 12,600 +0.08(+0.32%)
Dec 23, 2004 25.18 25.30 24.78 24.99 18,700 -0.01(-0.04%)
Dec 22, 2004 25.00 25.10 24.71 25.00 130,800 +0.20(+0.81%)
Dec 21, 2004 25.01 25.02 24.69 24.80 13,700 -0.06(-0.24%)
Dec 20, 2004 25.45 25.45 24.34 24.86 47,900 +0.04(+0.16%)
Dec 17, 2004 25.35 25.35 24.82 24.82 55,500 -0.28(-1.12%)
Dec 16, 2004 25.50 25.50 24.83 25.10 39,800 -0.17(-0.67%)
Dec 15, 2004 25.12 25.50 25.05 25.27 34,000 +0.05(+0.20%)
Dec 14, 2004 25.25 25.36 24.95 25.22 13,200 -0.14(-0.55%)
Dec 13, 2004 25.33 25.49 24.95 25.36 10,300 +0.15(+0.60%)
Dec 10, 2004 24.79 25.43 24.59 25.21 14,100 -0.08(-0.32%)
Dec 09, 2004 25.02 25.50 24.21 25.29 50,200 +0.12(+0.48%)
Dec 08, 2004 25.42 26.18 25.04 25.17 49,700 -0.25(-0.98%)
Dec 07, 2004 25.88 25.88 25.30 25.42 46,200 -0.01(-0.04%)
Dec 06, 2004 25.40 25.65 25.40 25.43 18,800 +0.41(+1.64%)
Dec 03, 2004 24.95 25.48 24.95 25.02 26,400 -0.28(-1.11%)
Dec 02, 2004 25.26 25.35 24.80 25.30 29,700 +0.03(+0.12%)
Dec 01, 2004 24.12 25.40 24.12 25.27 37,600 +0.52(+2.10%)
Nov 30, 2004 24.33 24.80 24.25 24.75 52,100 +0.05(+0.20%)
Nov 29, 2004 24.75 24.84 24.50 24.70 26,100 -0.17(-0.68%)
Nov 26, 2004 25.30 25.30 24.87 24.87 9,000 -0.07(-0.28%)
Nov 24, 2004 24.75 25.37 24.75 24.94 20,900 -0.24(-0.95%)
Nov 23, 2004 24.91 25.40 24.84 25.18 36,800 +0.39(+1.57%)
Nov 22, 2004 24.78 24.91 24.10 24.79 25,100 +0.69(+2.86%)
Nov 19, 2004 23.90 24.63 23.90 24.10 27,600 -0.18(-0.74%)
Nov 18, 2004 24.31 24.60 24.28 24.28 17,700 -0.47(-1.90%)
Nov 17, 2004 24.90 25.02 24.35 24.75 21,800 +0.16(+0.65%)
Nov 16, 2004 24.55 24.69 24.55 24.59 18,700 -0.13(-0.53%)
Nov 15, 2004 24.95 24.99 24.39 24.72 60,700 +0.31(+1.27%)
Nov 12, 2004 23.86 24.42 23.67 24.41 41,900 +0.31(+1.29%)
Nov 11, 2004 24.41 24.41 24.05 24.10 48,600 -0.15(-0.62%)
Nov 10, 2004 24.37 24.49 23.82 24.25 59,200 +0.18(+0.75%)
Nov 09, 2004 24.30 24.30 23.96 24.07 79,200 +0.12(+0.50%)
Nov 08, 2004 23.96 24.20 23.75 23.95 44,600 +0.31(+1.31%)
Nov 05, 2004 23.52 23.77 23.28 23.64 32,900 +0.05(+0.21%)
Nov 04, 2004 23.79 23.85 23.23 23.59 43,600 -0.16(-0.67%)
Nov 03, 2004 22.93 23.83 22.93 23.75 50,700 +0.56(+2.41%)
Nov 02, 2004 22.28 23.83 21.76 23.19 64,800 +1.04(+4.70%)
Nov 01, 2004 21.88 22.24 21.64 22.15 28,300 -0.02(-0.09%)
Oct 29, 2004 22.43 22.69 21.34 22.17 65,900 -0.13(-0.58%)
Oct 28, 2004 21.73 22.30 21.73 22.30 33,800 +0.17(+0.77%)
Oct 27, 2004 21.53 22.21 21.20 22.13 79,800 +0.79(+3.70%)
Oct 26, 2004 21.05 21.40 20.53 21.34 40,500 +0.23(+1.09%)
Oct 25, 2004 20.97 21.77 20.50 21.11 31,900 +0.32(+1.54%)
Oct 22, 2004 21.23 21.46 20.68 20.79 52,400 -0.88(-4.06%)
Oct 21, 2004 20.64 21.68 20.64 21.67 88,300 +1.03(+4.99%)
Oct 20, 2004 19.75 20.95 19.55 20.64 90,100 +0.79(+3.98%)
Oct 19, 2004 19.73 19.98 19.56 19.85 35,500 +0.14(+0.71%)
Oct 18, 2004 19.90 19.90 19.50 19.71 11,700 -0.05(-0.25%)
Oct 15, 2004 19.65 19.91 19.61 19.76 24,200 +0.08(+0.41%)
Oct 14, 2004 19.55 19.99 19.55 19.68 29,400 -0.06(-0.30%)
Oct 13, 2004 19.76 19.87 19.60 19.74 36,700 -0.19(-0.95%)
Oct 12, 2004 19.52 20.00 19.52 19.93 27,500 +0.12(+0.61%)
Oct 11, 2004 20.00 20.00 19.62 19.81 8,800 +0.08(+0.41%)
Oct 08, 2004 19.82 20.00 19.60 19.73 33,200 -0.26(-1.30%)
Oct 07, 2004 19.65 20.00 19.60 19.99 41,300 +0.06(+0.30%)
Oct 06, 2004 19.56 19.94 19.50 19.93 27,800 +0.08(+0.40%)
Oct 05, 2004 19.00 19.99 19.00 19.85 50,600 +0.37(+1.90%)
Oct 04, 2004 19.88 19.99 18.99 19.48 51,200 -0.32(-1.62%)
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.