FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
439.51 USD  +2.06 (+0.47%)
Official Closing Price  /  Updated: 5:11 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.00 18.45 16.57 16.57 65,559 -0.59(-3.44%)
Jul 30, 2008 19.27 20.91 16.95 17.16 55,164 -1.74(-9.21%)
Jul 29, 2008 18.90 19.00 18.21 18.90 19,574 +0.84(+4.65%)
Jul 28, 2008 18.64 18.83 18.06 18.06 6,609 -0.86(-4.55%)
Jul 25, 2008 19.40 19.40 18.48 18.92 22,824 -0.01(-0.05%)
Jul 24, 2008 18.70 19.21 18.62 18.93 14,266 +0.23(+1.23%)
Jul 23, 2008 17.90 19.91 17.90 18.70 20,044 +0.71(+3.95%)
Jul 22, 2008 17.68 18.40 17.68 17.99 29,588 +0.15(+0.84%)
Jul 21, 2008 18.05 18.05 17.80 17.84 13,203 -0.04(-0.22%)
Jul 18, 2008 19.06 19.41 17.73 17.88 11,775 -0.97(-5.15%)
Jul 17, 2008 18.20 19.40 18.20 18.85 17,601 +0.79(+4.37%)
Jul 16, 2008 16.01 18.06 15.55 18.06 31,706 +2.16(+13.58%)
Jul 15, 2008 16.61 16.75 14.46 15.90 46,576 -1.02(-6.03%)
Jul 14, 2008 18.09 18.09 15.05 16.92 25,586 -0.73(-4.14%)
Jul 11, 2008 16.76 18.06 16.48 17.65 44,217 +0.64(+3.76%)
Jul 10, 2008 18.58 18.58 15.92 17.01 84,469 -2.41(-12.41%)
Jul 09, 2008 20.78 20.95 19.42 19.42 35,525 -1.37(-6.59%)
Jul 08, 2008 20.47 20.98 19.80 20.79 45,240 +0.54(+2.67%)
Jul 07, 2008 21.77 21.77 20.19 20.25 43,099 -1.01(-4.75%)
Jul 04, 2008 22.23 22.23 21.05 21.26 15,464 +0.00(+0.00%)
Jul 03, 2008 22.23 22.23 21.05 21.26 15,464 -0.62(-2.83%)
Jul 02, 2008 25.21 25.21 21.55 21.88 35,536 -3.50(-13.79%)
Jul 01, 2008 25.55 25.94 25.17 25.38 40,599 -0.18(-0.70%)
Jun 30, 2008 25.87 26.20 25.56 25.56 90,651 -0.44(-1.69%)
Jun 27, 2008 25.84 26.38 25.70 26.00 215,340 +0.13(+0.50%)
Jun 26, 2008 26.11 26.41 25.64 25.87 136,562 -0.65(-2.45%)
Jun 25, 2008 25.73 26.65 25.57 26.52 10,809 +0.59(+2.28%)
Jun 24, 2008 25.71 27.14 25.52 25.93 26,689 -0.06(-0.23%)
Jun 23, 2008 26.27 26.27 25.16 25.99 33,135 -0.23(-0.88%)
Jun 20, 2008 27.05 27.37 26.00 26.22 60,354 -0.56(-2.09%)
Jun 19, 2008 26.21 26.95 25.53 26.78 15,973 +0.53(+2.02%)
Jun 18, 2008 27.00 27.36 26.00 26.25 28,459 -0.25(-0.94%)
Jun 17, 2008 26.50 27.00 26.13 26.50 12,485 -0.48(-1.78%)
Jun 16, 2008 26.00 26.99 25.03 26.98 30,763 +0.89(+3.41%)
Jun 13, 2008 26.45 26.45 25.59 26.09 12,990 +0.13(+0.50%)
Jun 12, 2008 25.63 26.41 25.63 25.96 8,932 +0.41(+1.60%)
Jun 11, 2008 25.13 26.29 25.10 25.55 33,388 +0.30(+1.19%)
Jun 10, 2008 25.49 26.94 23.34 25.25 27,965 -0.09(-0.36%)
Jun 09, 2008 25.96 26.54 23.48 25.34 23,583 -0.28(-1.09%)
Jun 06, 2008 26.67 26.67 24.96 25.62 24,935 -1.31(-4.86%)
Jun 05, 2008 24.49 27.00 24.49 26.93 27,554 +1.54(+6.07%)
Jun 04, 2008 24.42 26.21 24.42 25.39 19,938 +0.85(+3.46%)
Jun 03, 2008 24.00 25.59 24.00 24.54 12,085 -0.36(-1.45%)
Jun 02, 2008 25.85 25.85 24.02 24.90 28,635 -1.21(-4.63%)
May 30, 2008 26.85 26.85 26.11 26.11 50,060 -0.74(-2.76%)
May 29, 2008 26.51 27.11 25.69 26.85 77,328 +0.15(+0.56%)
May 28, 2008 27.71 27.71 25.75 26.70 29,854 -0.30(-1.11%)
May 27, 2008 26.26 27.09 25.83 27.00 19,486 +1.21(+4.69%)
May 26, 2008 29.74 29.88 25.79 25.79 88,359 +0.00(+0.00%)
May 23, 2008 29.74 29.88 25.79 25.79 88,359 -4.42(-14.63%)
May 22, 2008 24.99 31.52 24.99 30.21 80,576 +5.42(+21.86%)
May 21, 2008 24.12 24.79 24.12 24.79 21,104 +0.54(+2.23%)
May 20, 2008 23.55 24.69 23.42 24.25 12,696 +0.65(+2.75%)
May 19, 2008 23.45 23.79 23.23 23.60 56,621 +0.12(+0.51%)
May 16, 2008 23.38 24.78 22.77 23.48 31,977 +0.29(+1.25%)
May 15, 2008 23.80 23.80 21.25 23.19 19,019 -0.34(-1.44%)
May 14, 2008 23.00 24.00 22.85 23.53 17,976 +0.52(+2.26%)
May 13, 2008 22.51 23.01 21.05 23.01 32,819 +0.57(+2.54%)
May 12, 2008 21.47 23.00 21.47 22.44 30,039 +1.01(+4.71%)
May 09, 2008 19.61 21.43 19.61 21.43 7,385 +0.89(+4.33%)
May 08, 2008 20.21 20.75 20.08 20.54 10,970 +0.68(+3.42%)
May 07, 2008 20.50 20.74 19.85 19.86 15,370 -0.50(-2.46%)
May 06, 2008 19.38 20.60 19.19 20.36 16,868 +1.27(+6.65%)
May 05, 2008 19.80 19.80 18.85 19.09 9,083 -0.88(-4.41%)
May 02, 2008 20.00 20.00 19.80 19.97 13,348 -0.03(-0.15%)
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.