FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
464.40 USD  +0.42 (+0.09%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 51.83 56.00 51.80 55.98 109,898 +3.33(+6.32%)
Jul 29, 2010 52.75 52.79 51.77 52.65 80,088 -0.47(-0.88%)
Jul 28, 2010 53.60 53.84 52.88 53.12 64,041 -0.85(-1.57%)
Jul 27, 2010 53.90 54.10 53.15 53.97 24,476 +0.53(+0.99%)
Jul 26, 2010 53.08 54.45 52.50 53.44 24,035 +0.94(+1.79%)
Jul 23, 2010 50.08 52.89 50.08 52.50 24,527 +2.40(+4.79%)
Jul 22, 2010 49.50 50.10 49.41 50.10 103,457 +1.23(+2.52%)
Jul 21, 2010 50.13 50.13 48.86 48.87 20,829 -1.19(-2.38%)
Jul 20, 2010 49.42 50.14 49.04 50.06 15,620 +0.06(+0.12%)
Jul 19, 2010 49.11 50.19 48.00 50.00 29,783 +0.84(+1.71%)
Jul 16, 2010 48.57 49.49 48.04 49.16 54,575 -0.86(-1.72%)
Jul 15, 2010 50.03 50.22 49.95 50.02 61,425 -0.11(-0.22%)
Jul 14, 2010 50.36 50.39 49.67 50.13 21,972 -0.23(-0.46%)
Jul 13, 2010 49.96 50.48 49.00 50.36 113,033 +0.58(+1.17%)
Jul 12, 2010 49.00 49.98 48.30 49.78 126,828 +0.64(+1.30%)
Jul 09, 2010 48.86 49.16 48.51 49.14 39,148 +0.50(+1.03%)
Jul 08, 2010 48.99 49.49 47.40 48.64 58,204 +0.14(+0.29%)
Jul 07, 2010 47.54 48.50 47.54 48.50 56,897 +1.03(+2.17%)
Jul 06, 2010 48.54 48.75 47.18 47.47 50,790 -0.93(-1.92%)
Jul 02, 2010 48.65 48.83 48.05 48.40 45,419 +0.17(+0.35%)
Jul 01, 2010 48.95 48.95 47.38 48.23 98,129 -0.54(-1.11%)
Jun 30, 2010 49.00 49.31 48.30 48.77 71,663 -0.41(-0.83%)
Jun 29, 2010 48.85 49.44 48.61 49.18 42,880 +0.77(+1.59%)
Jun 25, 2010 48.21 49.16 48.06 48.41 130,702 +0.24(+0.50%)
Jun 24, 2010 48.26 48.75 48.01 48.17 36,929 -0.33(-0.68%)
Jun 23, 2010 48.50 48.90 48.25 48.50 21,750 -0.11(-0.23%)
Jun 22, 2010 49.28 49.46 48.54 48.61 67,527 -0.39(-0.80%)
Jun 21, 2010 49.45 49.65 48.73 49.00 76,416 +0.50(+1.03%)
Jun 18, 2010 47.65 48.92 47.65 48.50 58,518 +1.21(+2.56%)
Jun 17, 2010 47.26 47.73 46.33 47.29 29,949 +0.54(+1.16%)
Jun 16, 2010 46.73 47.34 46.64 46.75 27,982 -0.18(-0.38%)
Jun 15, 2010 45.56 46.94 45.33 46.93 13,597 +1.51(+3.32%)
Jun 14, 2010 46.86 46.86 44.89 45.42 23,271 -0.98(-2.11%)
Jun 11, 2010 45.16 46.40 44.96 46.40 17,700 +0.93(+2.03%)
Jun 10, 2010 44.51 45.76 43.06 45.47 18,975 +1.40(+3.19%)
Jun 09, 2010 45.90 47.00 43.39 44.07 64,601 -1.42(-3.12%)
Jun 08, 2010 45.45 45.53 44.14 45.49 21,372 +0.10(+0.22%)
Jun 07, 2010 45.77 46.99 45.38 45.39 25,301 -0.07(-0.15%)
Jun 04, 2010 46.61 47.45 45.32 45.46 24,058 -2.09(-4.40%)
Jun 03, 2010 47.14 48.13 46.72 47.55 32,635 -0.34(-0.71%)
Jun 02, 2010 47.58 48.18 46.13 47.89 56,488 +1.22(+2.61%)
Jun 01, 2010 47.59 48.29 46.67 46.67 36,413 -1.00(-2.10%)
May 28, 2010 47.90 48.22 47.45 47.67 24,998 -0.23(-0.48%)
May 27, 2010 46.91 48.17 46.39 47.90 33,478 +1.40(+3.01%)
May 26, 2010 46.07 47.30 45.77 46.50 38,652 +0.57(+1.24%)
May 25, 2010 45.49 46.24 44.69 45.93 16,878 -0.26(-0.56%)
May 24, 2010 46.42 47.65 45.41 46.19 38,339 -0.03(-0.06%)
May 21, 2010 45.19 47.49 44.32 46.22 22,761 +0.36(+0.78%)
May 20, 2010 44.83 46.38 44.29 45.86 86,798 -1.08(-2.30%)
May 19, 2010 47.38 47.43 45.94 46.94 32,045 -0.41(-0.87%)
May 18, 2010 46.00 47.55 46.00 47.35 121,407 +1.09(+2.36%)
May 17, 2010 45.62 46.75 45.62 46.26 60,399 +0.68(+1.49%)
May 14, 2010 45.20 45.94 44.11 45.58 29,891 +0.15(+0.33%)
May 13, 2010 46.62 46.63 44.87 45.43 28,643 -1.17(-2.51%)
May 12, 2010 44.90 46.70 43.59 46.60 31,134 +1.68(+3.74%)
May 11, 2010 44.31 45.44 44.00 44.92 27,458 -0.13(-0.29%)
May 10, 2010 44.42 45.32 43.00 45.05 29,313 +2.89(+6.85%)
May 07, 2010 42.34 42.71 41.51 42.16 48,153 -0.58(-1.36%)
May 06, 2010 44.48 44.79 42.14 42.74 60,492 -1.74(-3.91%)
May 05, 2010 44.74 45.10 44.44 44.48 65,754 -0.73(-1.61%)
May 04, 2010 44.77 45.42 44.50 45.21 41,129 -0.23(-0.51%)
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.