FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
460.86 USD  UNCHANGED
Official Closing Price  /  Updated: 6:11 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 112.51 113.02 111.47 112.49 0 +0.72(+0.64%)
Jul 30, 2013 112.59 113.65 110.77 111.77 0 -0.28(-0.25%)
Jul 29, 2013 112.80 113.31 111.42 112.05 0 -0.95(-0.84%)
Jul 26, 2013 114.14 115.65 111.78 113.00 0 -2.30(-1.99%)
Jul 25, 2013 113.17 115.50 111.71 115.30 0 +2.33(+2.06%)
Jul 24, 2013 113.73 114.48 112.35 112.97 0 -0.20(-0.18%)
Jul 23, 2013 112.35 113.88 112.35 113.17 0 +1.33(+1.19%)
Jul 22, 2013 111.15 112.22 110.53 111.84 0 +0.71(+0.64%)
Jul 19, 2013 110.48 111.74 110.25 111.13 0 +0.16(+0.14%)
Jul 18, 2013 111.04 112.20 110.00 110.97 0 +0.51(+0.46%)
Jul 17, 2013 110.56 111.80 108.81 110.46 50,214 -0.25(-0.23%)
Jul 16, 2013 109.50 111.04 108.79 110.71 0 +0.99(+0.90%)
Jul 15, 2013 111.12 111.15 108.95 109.72 0 -0.47(-0.43%)
Jul 12, 2013 109.07 111.68 108.96 110.19 0 +1.08(+0.99%)
Jul 11, 2013 110.88 112.59 108.63 109.11 0 -1.17(-1.06%)
Jul 10, 2013 108.85 111.10 108.35 110.28 0 +1.16(+1.06%)
Jul 09, 2013 108.95 109.97 108.32 109.12 0 +0.80(+0.74%)
Jul 08, 2013 108.34 109.72 107.69 108.32 0 -0.18(-0.17%)
Jul 05, 2013 106.69 108.56 104.85 108.50 0 +3.58(+3.41%)
Jul 03, 2013 103.47 106.24 102.46 104.92 0 +0.87(+0.84%)
Jul 02, 2013 105.28 106.46 101.26 104.05 0 -1.58(-1.50%)
Jul 01, 2013 106.09 106.67 105.26 105.63 0 +0.58(+0.55%)
Jun 28, 2013 108.13 108.18 104.63 105.05 92,407 -3.50(-3.22%)
Jun 27, 2013 107.41 109.62 106.88 108.55 0 +1.79(+1.68%)
Jun 26, 2013 107.27 107.68 105.61 106.76 0 +0.28(+0.26%)
Jun 25, 2013 105.95 106.88 104.54 106.48 0 -0.94(-0.88%)
Jun 24, 2013 105.35 109.70 105.35 107.42 0 +1.45(+1.37%)
Jun 21, 2013 109.18 109.18 100.75 105.97 195,487 -2.98(-2.74%)
Jun 20, 2013 109.59 109.70 107.70 108.95 0 -1.19(-1.08%)
Jun 19, 2013 110.00 111.49 108.97 110.14 0 +0.18(+0.16%)
Jun 18, 2013 109.18 111.20 108.89 109.96 0 +0.46(+0.42%)
Jun 17, 2013 111.95 112.00 109.01 109.50 0 -1.86(-1.67%)
Jun 14, 2013 113.68 113.93 111.17 111.36 0 -2.17(-1.91%)
Jun 13, 2013 110.02 114.07 109.72 113.53 32,428 +3.20(+2.90%)
Jun 12, 2013 111.41 112.05 109.66 110.33 23,606 -1.14(-1.02%)
Jun 11, 2013 111.67 113.17 110.08 111.47 40,955 -1.18(-1.05%)
Jun 10, 2013 112.90 113.74 112.18 112.65 0 -0.49(-0.43%)
Jun 07, 2013 114.55 114.55 110.88 113.14 0 -0.58(-0.51%)
Jun 06, 2013 111.95 113.73 109.76 113.72 26,089 +1.98(+1.77%)
Jun 05, 2013 114.52 114.52 109.78 111.74 0 -3.36(-2.92%)
Jun 04, 2013 114.53 115.92 114.12 115.10 0 +0.04(+0.03%)
Jun 03, 2013 113.70 115.13 113.28 115.06 73,644 +1.20(+1.05%)
May 31, 2013 113.83 114.99 111.78 113.86 63,147 -0.26(-0.23%)
May 30, 2013 112.08 114.95 112.08 114.12 45,904 +2.13(+1.90%)
May 29, 2013 113.77 114.39 111.40 111.99 78,460 -1.97(-1.73%)
May 28, 2013 112.81 114.92 112.81 113.96 62,782 +2.95(+2.66%)
May 24, 2013 108.85 114.26 108.78 111.01 0 +2.80(+2.59%)
May 23, 2013 104.60 108.31 103.17 108.21 0 +2.83(+2.69%)
May 22, 2013 108.16 108.59 104.75 105.38 0 -2.78(-2.57%)
May 21, 2013 108.37 109.20 108.06 108.16 0 -0.53(-0.49%)
May 20, 2013 108.97 109.06 108.45 108.69 0 -0.06(-0.06%)
May 17, 2013 106.28 108.83 105.92 108.75 0 +2.60(+2.45%)
May 16, 2013 107.93 107.99 105.22 106.15 114,306 -1.72(-1.59%)
May 15, 2013 105.57 108.15 105.49 107.87 0 +3.31(+3.16%)
May 13, 2013 105.35 105.89 104.44 104.57 0 -1.17(-1.10%)
May 10, 2013 105.00 105.78 104.60 105.73 0 +1.12(+1.07%)
May 09, 2013 104.39 105.10 103.78 104.61 0 +0.62(+0.60%)
May 08, 2013 103.67 104.35 102.45 103.99 0 +0.32(+0.31%)
May 07, 2013 102.30 104.00 101.95 103.67 0 +1.41(+1.38%)
May 06, 2013 99.38 102.40 99.38 102.26 0 +3.08(+3.11%)
May 03, 2013 99.53 100.50 98.86 99.18 0 +0.29(+0.29%)
May 02, 2013 98.71 99.07 97.83 98.89 0 +0.99(+1.01%)
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.