Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.92(+2.03%)
Jun 10, 2010 44.51 45.76 43.06 45.48 18,975 +1.41(+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%)
May 03, 2010 44.52 45.94 44.52 45.44 71,171 +0.34(+0.75%)
Apr 30, 2010 46.75 46.75 45.00 45.10 45,776 -1.65(-3.53%)
Apr 29, 2010 45.56 46.93 45.11 46.75 25,365 +1.61(+3.57%)
Apr 28, 2010 45.49 45.58 44.96 45.14 12,645 -0.24(-0.53%)
Apr 27, 2010 47.06 47.47 44.57 45.38 37,668 -1.61(-3.43%)
Apr 26, 2010 47.64 48.38 46.14 46.99 43,081 +0.78(+1.69%)
Apr 23, 2010 45.72 46.97 45.40 46.21 38,047 +0.44(+0.96%)
Apr 22, 2010 44.23 45.81 44.23 45.77 25,736 +1.13(+2.53%)
Apr 21, 2010 43.23 45.28 43.23 44.64 42,590 +1.54(+3.57%)
Apr 20, 2010 42.68 43.12 42.56 43.10 15,375 +0.70(+1.65%)
Apr 19, 2010 42.77 42.80 42.12 42.40 38,373 -0.39(-0.91%)
Apr 16, 2010 43.40 43.51 42.71 42.79 48,826 -0.73(-1.68%)
Apr 15, 2010 43.04 43.54 42.87 43.52 25,398 +0.58(+1.35%)
Apr 14, 2010 42.20 43.13 42.10 42.94 34,061 +0.80(+1.90%)
Apr 13, 2010 41.87 42.33 41.72 42.14 11,403 +0.15(+0.36%)
Apr 12, 2010 42.27 42.76 41.32 41.99 32,270 -0.77(-1.80%)
Apr 09, 2010 44.09 44.09 42.12 42.76 33,053 -1.21(-2.75%)
Apr 08, 2010 43.74 44.20 43.12 43.97 15,199 +0.23(+0.53%)
Apr 07, 2010 44.06 44.47 43.05 43.74 47,488 -0.43(-0.97%)
Apr 06, 2010 44.71 45.25 43.85 44.17 54,205 -0.61(-1.36%)
Apr 05, 2010 42.96 45.29 42.93 44.78 57,532 +1.84(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.