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 (%)
Mar 31, 2008 16.24 16.89 15.53 15.53 43,882 -0.70(-4.31%)
Mar 28, 2008 15.95 16.60 15.63 16.23 23,953 +0.02(+0.12%)
Mar 27, 2008 16.77 16.77 16.07 16.21 10,024 -0.58(-3.45%)
Mar 26, 2008 16.38 16.99 16.38 16.79 15,603 +0.41(+2.50%)
Mar 25, 2008 16.67 16.85 16.38 16.38 12,353 -0.46(-2.73%)
Mar 24, 2008 16.25 17.00 16.25 16.84 21,153 +0.34(+2.06%)
Mar 21, 2008 17.00 17.00 16.01 16.50 66,182 +0.00(+0.00%)
Mar 20, 2008 17.00 17.00 16.01 16.50 66,182 +0.10(+0.61%)
Mar 19, 2008 16.36 16.93 16.03 16.40 16,501 -0.31(-1.86%)
Mar 18, 2008 16.50 16.76 15.17 16.71 63,651 +0.61(+3.79%)
Mar 17, 2008 15.64 16.42 15.61 16.10 16,540 +0.01(+0.06%)
Mar 14, 2008 16.72 16.72 16.00 16.09 22,612 -0.52(-3.13%)
Mar 13, 2008 15.78 16.98 15.78 16.61 20,426 +0.62(+3.88%)
Mar 12, 2008 16.28 17.00 15.56 15.99 24,561 -0.27(-1.66%)
Mar 11, 2008 14.56 16.31 14.56 16.26 20,142 +1.69(+11.60%)
Mar 10, 2008 14.96 15.45 14.50 14.57 23,090 -0.09(-0.61%)
Mar 07, 2008 14.52 15.25 14.52 14.66 13,275 -0.08(-0.54%)
Mar 06, 2008 14.88 14.90 14.34 14.74 44,406 -0.74(-4.78%)
Mar 05, 2008 14.87 15.48 14.45 15.48 29,715 +0.63(+4.24%)
Mar 04, 2008 14.83 14.98 14.45 14.85 27,513 -0.11(-0.74%)
Mar 03, 2008 15.18 15.62 14.39 14.96 41,893 -0.22(-1.45%)
Feb 29, 2008 16.10 16.19 15.00 15.18 61,230 -1.05(-6.47%)
Feb 28, 2008 16.60 16.74 16.00 16.23 30,143 -0.47(-2.81%)
Feb 27, 2008 16.91 17.40 16.40 16.70 19,877 -0.41(-2.40%)
Feb 26, 2008 16.99 17.20 16.40 17.11 59,757 -0.03(-0.18%)
Feb 25, 2008 16.58 17.34 16.01 17.14 18,296 +0.57(+3.44%)
Feb 22, 2008 16.66 17.01 16.10 16.57 30,933 -0.09(-0.54%)
Feb 21, 2008 17.50 18.21 16.62 16.66 13,556 -0.68(-3.92%)
Feb 20, 2008 16.81 17.92 16.74 17.34 11,830 +0.38(+2.24%)
Feb 19, 2008 17.96 18.45 16.59 16.96 17,494 -0.65(-3.69%)
Feb 18, 2008 17.95 18.11 16.99 17.61 48,881 +0.00(+0.00%)
Feb 15, 2008 17.95 18.11 16.99 17.61 48,881 -0.24(-1.34%)
Feb 14, 2008 18.33 18.33 17.13 17.85 28,986 -0.64(-3.46%)
Feb 13, 2008 16.84 18.52 16.53 18.49 63,029 +1.43(+8.38%)
Feb 12, 2008 17.15 17.53 16.90 17.06 33,719 +0.03(+0.18%)
Feb 11, 2008 17.30 17.30 16.29 17.03 22,358 -0.23(-1.33%)
Feb 08, 2008 18.73 18.95 16.79 17.26 20,022 -1.26(-6.80%)
Feb 07, 2008 18.58 18.85 17.90 18.52 42,822 -0.38(-2.01%)
Feb 06, 2008 18.43 19.51 18.10 18.90 64,128 +0.61(+3.34%)
Feb 05, 2008 17.56 18.80 17.37 18.29 60,118 +0.34(+1.89%)
Feb 04, 2008 17.98 18.78 17.80 17.95 39,723 +0.20(+1.13%)
Feb 01, 2008 17.10 17.97 17.05 17.75 30,439 +0.75(+4.41%)
Jan 31, 2008 15.74 17.78 15.58 17.00 35,586 +0.97(+6.05%)
Jan 30, 2008 16.23 16.45 15.60 16.03 25,680 -0.12(-0.74%)
Jan 29, 2008 16.00 16.77 15.38 16.15 45,957 +0.50(+3.19%)
Jan 28, 2008 15.46 15.81 14.98 15.65 53,689 +0.21(+1.36%)
Jan 25, 2008 15.91 16.55 15.33 15.44 22,139 -0.05(-0.32%)
Jan 24, 2008 14.45 18.73 14.45 15.49 56,882 +0.94(+6.46%)
Jan 23, 2008 14.43 16.49 13.82 14.55 83,517 -0.25(-1.69%)
Jan 22, 2008 13.85 16.22 13.42 14.80 45,127 +0.95(+6.86%)
Jan 21, 2008 13.85 13.98 13.20 13.85 47,175 +0.00(+0.00%)
Jan 18, 2008 13.85 13.98 13.20 13.85 47,175 +0.12(+0.87%)
Jan 17, 2008 15.44 15.65 13.73 13.73 39,185 -1.63(-10.61%)
Jan 16, 2008 15.55 15.86 15.36 15.36 37,587 -0.25(-1.60%)
Jan 15, 2008 16.18 16.18 15.59 15.61 26,026 -0.58(-3.58%)
Jan 14, 2008 15.86 17.17 15.86 16.19 27,110 +0.44(+2.79%)
Jan 11, 2008 16.13 16.13 15.60 15.75 31,533 -0.55(-3.37%)
Jan 10, 2008 15.91 16.30 15.14 16.30 43,387 +0.30(+1.88%)
Jan 09, 2008 15.37 16.12 15.05 16.00 34,186 +0.56(+3.63%)
Jan 08, 2008 16.69 16.69 15.40 15.44 56,375 -0.55(-3.44%)
Jan 07, 2008 17.34 17.34 15.77 15.99 68,613 -1.30(-7.52%)
Jan 04, 2008 17.86 17.89 16.91 17.29 72,731 -0.74(-4.10%)
Jan 03, 2008 18.83 18.83 17.90 18.03 59,367 -0.47(-2.54%)
Jan 02, 2008 20.97 20.97 18.00 18.50 71,435 -2.17(-10.50%)
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.