FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
437.45 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:35 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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(+1.87%)
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%)
Jan 01, 2008 21.85 22.22 20.41 20.67 33,803 +0.00(+0.00%)
Dec 31, 2007 21.85 22.22 20.41 20.67 33,803 -1.33(-6.05%)
Dec 28, 2007 21.18 22.84 20.88 22.00 77,168 +1.35(+6.54%)
Dec 27, 2007 20.73 21.48 20.48 20.65 50,434 -0.25(-1.20%)
Dec 26, 2007 20.48 21.39 20.40 20.90 47,517 +0.78(+3.88%)
Dec 24, 2007 18.90 20.73 18.30 20.12 51,815 +1.02(+5.34%)
Dec 21, 2007 17.95 19.13 17.91 19.10 101,685 +1.63(+9.33%)
Dec 20, 2007 17.43 17.50 15.44 17.47 87,582 +0.25(+1.45%)
Dec 19, 2007 17.45 17.60 17.22 17.22 19,869 -0.30(-1.71%)
Dec 18, 2007 16.72 17.71 16.62 17.52 37,578 +1.04(+6.31%)
Dec 17, 2007 16.48 16.72 16.19 16.48 23,154 -0.04(-0.24%)
Dec 14, 2007 16.48 16.65 15.99 16.52 39,499 -0.17(-1.02%)
Dec 13, 2007 16.94 16.94 16.34 16.69 32,195 -0.40(-2.34%)
Dec 12, 2007 18.50 18.70 16.84 17.09 31,842 -0.78(-4.36%)
Dec 11, 2007 18.48 18.60 17.82 17.87 33,933 -0.62(-3.35%)
Dec 10, 2007 18.49 18.57 18.15 18.49 25,428 +0.06(+0.33%)
Dec 07, 2007 18.98 18.98 17.17 18.43 45,655 -0.67(-3.51%)
Dec 06, 2007 17.67 19.10 17.57 19.10 37,372 +1.50(+8.52%)
Dec 05, 2007 18.15 18.17 17.43 17.60 18,072 -0.24(-1.35%)
Dec 04, 2007 17.85 18.17 17.71 17.84 14,479 +0.05(+0.28%)
Dec 03, 2007 19.03 19.06 17.67 17.79 32,951 -1.28(-6.71%)
Nov 30, 2007 19.53 19.53 18.76 19.07 23,751 -0.02(-0.10%)
Nov 29, 2007 19.17 19.30 18.68 19.09 16,575 -0.28(-1.45%)
Nov 28, 2007 19.25 19.51 18.60 19.37 24,822 +0.30(+1.57%)
Nov 27, 2007 18.73 19.17 18.71 19.07 20,239 +0.37(+1.98%)
Nov 26, 2007 19.51 19.51 18.61 18.70 42,768 -0.82(-4.20%)
Nov 23, 2007 19.25 19.60 19.19 19.52 11,148 +0.45(+2.36%)
Nov 21, 2007 19.09 19.09 18.80 19.07 31,457 -0.23(-1.19%)
Nov 20, 2007 18.95 19.54 18.85 19.30 44,997 +0.38(+2.01%)
Nov 19, 2007 19.11 20.00 18.90 18.92 26,804 -0.47(-2.42%)
Nov 16, 2007 18.85 20.50 18.85 19.39 17,187 +0.61(+3.25%)
Nov 15, 2007 19.08 19.47 18.64 18.78 20,447 -0.43(-2.24%)
Nov 14, 2007 19.90 20.52 18.95 19.21 25,274 -0.53(-2.68%)
Nov 13, 2007 19.25 19.80 18.75 19.74 37,494 +0.60(+3.13%)
Nov 12, 2007 19.47 19.80 18.81 19.14 34,040 -0.38(-1.95%)
Nov 09, 2007 18.37 19.55 18.37 19.52 24,520 +0.52(+2.74%)
Nov 08, 2007 19.10 19.15 18.64 19.00 36,006 +0.00(+0.00%)
Nov 07, 2007 19.86 20.19 18.50 19.00 82,882 -1.15(-5.71%)
Nov 06, 2007 19.67 21.06 19.38 20.15 49,872 +0.60(+3.07%)
Nov 05, 2007 19.13 19.78 18.47 19.55 50,125 +0.16(+0.83%)
Nov 02, 2007 20.20 20.20 19.16 19.39 71,098 -0.58(-2.90%)
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.