FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
428.82 USD  -10.09 (-2.30%)
Streaming Delayed Price  /  Updated: 1:45 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.80 23.46 22.75 23.10 30,481 +0.23(+1.01%)
Sep 27, 2007 22.51 22.99 22.51 22.87 13,380 -0.13(-0.57%)
Sep 26, 2007 23.14 23.49 22.87 23.00 25,660 +0.18(+0.79%)
Sep 25, 2007 23.30 23.44 22.64 22.82 30,372 -0.58(-2.48%)
Sep 24, 2007 23.31 23.78 23.21 23.40 23,713 +0.07(+0.30%)
Sep 21, 2007 23.85 23.85 22.86 23.33 52,231 -0.22(-0.93%)
Sep 20, 2007 24.20 24.20 23.50 23.55 25,424 -0.51(-2.12%)
Sep 19, 2007 24.25 24.25 23.16 24.06 58,874 +0.06(+0.25%)
Sep 18, 2007 21.20 24.47 21.16 24.00 96,214 +2.93(+13.91%)
Sep 17, 2007 20.78 21.28 20.63 21.07 43,141 +0.27(+1.30%)
Sep 14, 2007 20.39 20.89 20.34 20.80 42,526 +0.14(+0.68%)
Sep 13, 2007 20.52 20.79 20.01 20.66 33,217 +0.28(+1.37%)
Sep 12, 2007 20.91 21.42 20.34 20.38 22,489 -0.53(-2.53%)
Sep 11, 2007 20.45 21.05 20.07 20.91 32,611 +0.41(+2.00%)
Sep 10, 2007 22.04 22.04 20.07 20.50 181,678 -1.44(-6.56%)
Sep 07, 2007 21.60 22.08 21.13 21.94 56,717 -0.42(-1.88%)
Sep 06, 2007 22.56 22.73 22.00 22.36 18,388 -0.17(-0.75%)
Sep 05, 2007 22.49 23.00 22.49 22.53 39,459 -0.15(-0.66%)
Sep 04, 2007 22.17 23.00 21.97 22.68 29,366 +0.47(+2.12%)
Aug 31, 2007 22.36 23.60 22.10 22.21 86,026 +0.21(+0.95%)
Aug 30, 2007 22.69 23.50 21.66 22.00 99,010 -0.96(-4.18%)
Aug 29, 2007 22.61 23.20 22.40 22.96 40,479 +0.52(+2.32%)
Aug 28, 2007 24.38 24.38 22.10 22.44 68,935 -2.04(-8.33%)
Aug 27, 2007 25.50 25.50 24.20 24.48 30,453 -1.00(-3.92%)
Aug 24, 2007 24.95 25.89 24.95 25.48 14,662 +0.67(+2.70%)
Aug 23, 2007 26.68 26.68 24.60 24.81 32,891 -1.69(-6.38%)
Aug 22, 2007 26.25 26.82 26.03 26.50 27,116 +0.54(+2.08%)
Aug 21, 2007 25.80 26.25 25.59 25.96 26,803 +0.02(+0.08%)
Aug 20, 2007 26.48 26.48 25.68 25.94 8,502 -0.37(-1.41%)
Aug 17, 2007 26.73 27.00 26.23 26.31 80,357 +0.33(+1.27%)
Aug 16, 2007 25.51 26.06 25.16 25.98 81,736 +0.47(+1.84%)
Aug 15, 2007 25.12 25.83 24.80 25.51 63,844 +0.31(+1.23%)
Aug 14, 2007 25.97 26.35 25.18 25.20 35,059 -0.89(-3.41%)
Aug 13, 2007 26.23 26.95 25.20 26.09 80,376 +0.28(+1.08%)
Aug 10, 2007 26.62 27.28 25.81 25.81 188,976 -1.14(-4.23%)
Aug 09, 2007 26.43 27.00 26.33 26.95 101,226 +0.23(+0.86%)
Aug 08, 2007 23.43 27.00 23.43 26.72 221,970 +3.35(+14.33%)
Aug 07, 2007 24.77 24.99 23.15 23.37 328,023 -1.59(-6.37%)
Aug 06, 2007 24.65 25.38 24.55 24.96 108,167 +0.11(+0.44%)
Aug 03, 2007 24.95 26.10 24.60 24.85 71,222 -1.42(-5.41%)
Aug 02, 2007 25.69 26.93 25.69 26.27 34,922 +0.48(+1.86%)
Aug 01, 2007 25.94 25.96 25.24 25.79 67,518 -0.12(-0.46%)
Jul 31, 2007 26.02 26.21 25.36 25.91 39,958 +0.06(+0.23%)
Jul 30, 2007 24.59 26.10 24.45 25.85 62,573 +1.15(+4.66%)
Jul 27, 2007 24.89 25.03 24.27 24.70 34,738 -0.43(-1.71%)
Jul 26, 2007 24.65 25.13 24.55 25.13 46,582 +0.26(+1.05%)
Jul 25, 2007 24.87 25.32 24.62 24.87 33,178 -0.08(-0.32%)
Jul 24, 2007 24.70 25.31 24.52 24.95 75,138 +0.13(+0.52%)
Jul 23, 2007 24.44 25.12 24.44 24.82 37,333 +0.30(+1.22%)
Jul 20, 2007 25.45 25.58 24.10 24.52 40,603 -0.99(-3.88%)
Jul 19, 2007 25.55 25.79 25.26 25.51 17,565 -0.07(-0.27%)
Jul 18, 2007 25.42 25.58 25.25 25.58 45,893 +0.18(+0.71%)
Jul 17, 2007 25.73 25.73 25.25 25.40 15,627 -0.32(-1.24%)
Jul 16, 2007 25.90 25.90 25.37 25.72 102,069 -0.31(-1.19%)
Jul 13, 2007 25.75 26.18 25.67 26.03 34,406 +0.30(+1.17%)
Jul 12, 2007 26.06 26.08 25.42 25.73 42,426 +0.03(+0.12%)
Jul 11, 2007 26.09 26.30 25.37 25.70 39,889 -0.42(-1.61%)
Jul 10, 2007 26.71 26.82 26.03 26.12 69,681 -0.64(-2.39%)
Jul 09, 2007 27.26 27.27 26.56 26.76 22,887 -0.33(-1.22%)
Jul 06, 2007 26.62 27.22 26.54 27.09 13,606 +0.41(+1.54%)
Jul 05, 2007 26.89 26.89 26.59 26.68 18,088 -0.35(-1.29%)
Jul 03, 2007 26.89 27.04 26.65 27.03 13,880 +0.07(+0.26%)
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.