FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
435.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 78.20 78.20 75.47 76.32 48,459 -1.13(-1.46%)
May 23, 2011 75.13 78.88 75.03 77.45 55,704 +1.95(+2.58%)
May 20, 2011 75.87 76.63 75.50 75.50 15,346 -0.76(-1.00%)
May 19, 2011 76.30 76.99 75.58 76.26 17,444 +0.29(+0.38%)
May 18, 2011 76.26 76.79 75.62 75.97 19,273 +0.40(+0.53%)
May 17, 2011 75.97 76.95 75.25 75.57 49,226 -0.58(-0.76%)
May 16, 2011 77.62 78.45 76.04 76.15 65,617 -1.60(-2.06%)
May 13, 2011 79.65 79.77 76.99 77.75 58,117 -1.98(-2.48%)
May 12, 2011 77.58 81.13 77.58 79.73 46,762 +1.57(+2.01%)
May 11, 2011 77.93 79.11 76.94 78.16 73,683 +0.13(+0.17%)
May 10, 2011 78.10 78.39 77.56 78.03 25,999 +0.56(+0.72%)
May 09, 2011 76.20 77.76 76.20 77.47 18,696 +1.07(+1.40%)
May 06, 2011 78.09 78.45 76.18 76.40 73,942 -0.79(-1.02%)
May 05, 2011 78.54 79.00 77.19 77.19 24,859 -1.42(-1.81%)
May 04, 2011 79.75 79.75 78.29 78.61 26,048 -1.28(-1.60%)
May 03, 2011 81.05 81.75 78.25 79.89 40,060 -0.16(-0.20%)
May 02, 2011 80.36 82.29 79.91 80.05 26,162 -0.85(-1.05%)
Apr 29, 2011 78.22 81.25 78.22 80.90 36,043 +2.71(+3.47%)
Apr 28, 2011 78.00 78.43 77.84 78.19 15,523 +0.03(+0.04%)
Apr 27, 2011 77.98 79.08 77.50 78.16 39,610 +0.36(+0.46%)
Apr 26, 2011 77.68 79.37 77.68 77.80 61,130 +0.41(+0.53%)
Apr 25, 2011 76.87 77.58 76.47 77.39 10,513 +0.84(+1.10%)
Apr 21, 2011 76.64 76.64 75.95 76.55 25,871 +0.29(+0.38%)
Apr 20, 2011 77.57 77.57 75.41 76.26 41,085 -0.07(-0.09%)
Apr 19, 2011 77.71 77.71 75.91 76.33 62,186 -0.96(-1.24%)
Apr 18, 2011 77.49 78.03 76.57 77.29 41,308 -0.09(-0.12%)
Apr 15, 2011 74.18 77.60 73.86 77.38 40,412 +3.01(+4.05%)
Apr 14, 2011 74.42 75.71 74.17 74.37 40,968 -0.74(-0.99%)
Apr 13, 2011 75.65 76.05 74.43 75.11 47,402 -0.28(-0.37%)
Apr 12, 2011 75.93 76.05 73.85 75.39 40,597 -0.79(-1.04%)
Apr 11, 2011 76.67 78.10 75.83 76.18 25,587 -0.51(-0.67%)
Apr 08, 2011 76.94 77.00 75.43 76.69 27,585 +0.17(+0.22%)
Apr 07, 2011 76.87 77.04 75.40 76.52 29,386 -0.34(-0.44%)
Apr 06, 2011 75.48 77.50 75.26 76.86 35,345 +1.52(+2.02%)
Apr 05, 2011 74.69 75.34 74.14 75.34 15,323 +0.66(+0.88%)
Apr 04, 2011 74.52 75.65 74.52 74.68 24,290 +0.27(+0.36%)
Apr 01, 2011 71.00 75.00 71.00 74.41 39,728 +3.45(+4.86%)
Mar 31, 2011 69.45 71.93 69.25 70.96 59,905 +1.18(+1.69%)
Mar 30, 2011 69.61 70.10 69.34 69.78 22,217 +0.28(+0.40%)
Mar 29, 2011 69.50 69.50 69.19 69.50 8,713 -0.20(-0.29%)
Mar 28, 2011 70.00 70.00 69.51 69.70 11,084 -0.33(-0.47%)
Mar 25, 2011 69.47 70.45 69.47 70.03 19,439 +0.37(+0.53%)
Mar 24, 2011 70.00 70.00 69.00 69.66 22,207 -0.24(-0.34%)
Mar 23, 2011 69.87 70.00 69.18 69.90 16,715 -0.01(-0.01%)
Mar 22, 2011 69.80 70.00 69.48 69.91 7,222 +0.10(+0.14%)
Mar 21, 2011 69.13 69.81 68.61 69.81 12,506 +1.24(+1.81%)
Mar 18, 2011 68.26 68.81 68.26 68.57 27,469 +0.42(+0.62%)
Mar 17, 2011 68.75 69.33 67.71 68.15 34,793 -0.02(-0.03%)
Mar 16, 2011 67.80 68.31 67.23 68.17 20,075 +0.05(+0.07%)
Mar 15, 2011 66.87 68.55 66.85 68.12 20,729 +0.02(+0.03%)
Mar 14, 2011 67.85 69.13 67.79 68.10 28,083 -0.66(-0.96%)
Mar 11, 2011 69.77 70.50 67.25 68.76 13,863 -1.04(-1.49%)
Mar 10, 2011 71.93 71.93 69.71 69.80 21,233 -2.70(-3.72%)
Mar 09, 2011 71.20 72.55 71.20 72.50 29,694 +1.65(+2.33%)
Mar 08, 2011 70.68 71.61 70.59 70.85 28,517 +0.06(+0.08%)
Mar 07, 2011 70.53 71.00 69.90 70.79 20,584 -0.09(-0.13%)
Mar 04, 2011 71.85 71.85 70.53 70.88 13,373 -1.04(-1.45%)
Mar 03, 2011 71.00 71.92 70.87 71.92 25,628 +1.31(+1.86%)
Mar 02, 2011 71.10 71.10 70.31 70.61 17,915 -0.42(-0.59%)
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.