FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
462.49 USD  +0.52 (+0.11%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.49 24.99 24.15 24.46 33,472 +0.28(+1.16%)
Jan 28, 2005 23.60 24.57 23.51 24.18 42,689 +0.33(+1.38%)
Jan 27, 2005 24.20 24.21 23.18 23.85 49,182 -0.17(-0.71%)
Jan 26, 2005 23.91 24.02 23.20 24.02 39,002 +0.47(+2.00%)
Jan 25, 2005 23.30 23.83 22.57 23.55 75,762 +0.08(+0.34%)
Jan 24, 2005 23.78 24.16 23.09 23.47 20,349 -0.09(-0.38%)
Jan 21, 2005 24.15 24.15 23.40 23.56 6,099 -0.31(-1.30%)
Jan 20, 2005 23.80 24.13 23.31 23.87 34,934 -0.36(-1.49%)
Jan 19, 2005 22.89 24.24 22.59 24.23 31,694 +0.88(+3.77%)
Jan 18, 2005 21.93 23.75 21.72 23.35 22,500 +0.32(+1.39%)
Jan 14, 2005 22.99 23.20 22.66 23.03 13,711 +0.30(+1.32%)
Jan 13, 2005 22.93 23.76 22.51 22.73 31,011 -0.39(-1.69%)
Jan 12, 2005 23.10 23.72 22.25 23.12 23,745 -0.18(-0.77%)
Jan 11, 2005 24.10 24.17 23.30 23.30 34,448 -1.13(-4.63%)
Jan 10, 2005 24.40 25.10 24.40 24.43 16,744 -0.30(-1.21%)
Jan 07, 2005 25.00 25.05 24.40 24.73 15,469 -0.15(-0.60%)
Jan 06, 2005 25.51 25.73 24.62 24.88 19,060 -0.24(-0.96%)
Jan 05, 2005 25.21 25.69 24.75 25.12 16,791 +0.00(+0.00%)
Jan 04, 2005 26.38 26.38 24.97 25.12 21,837 -0.60(-2.33%)
Jan 03, 2005 25.74 26.46 25.46 25.72 51,363 +0.27(+1.06%)
Dec 31, 2004 25.69 25.86 24.95 25.45 31,100 -0.24(-0.93%)
Dec 30, 2004 26.24 26.36 25.61 25.69 26,900 -0.42(-1.61%)
Dec 29, 2004 25.87 26.92 25.64 26.11 43,500 +0.68(+2.67%)
Dec 28, 2004 25.11 25.69 25.11 25.43 54,400 +0.36(+1.44%)
Dec 27, 2004 24.79 25.37 24.78 25.07 12,600 +0.08(+0.32%)
Dec 23, 2004 25.18 25.30 24.78 24.99 18,700 -0.01(-0.04%)
Dec 22, 2004 25.00 25.10 24.71 25.00 130,800 +0.20(+0.81%)
Dec 21, 2004 25.01 25.02 24.69 24.80 13,700 -0.06(-0.24%)
Dec 20, 2004 25.45 25.45 24.34 24.86 47,900 +0.04(+0.16%)
Dec 17, 2004 25.35 25.35 24.82 24.82 55,500 -0.28(-1.12%)
Dec 16, 2004 25.50 25.50 24.83 25.10 39,800 -0.17(-0.67%)
Dec 15, 2004 25.12 25.50 25.05 25.27 34,000 +0.05(+0.20%)
Dec 14, 2004 25.25 25.36 24.95 25.22 13,200 -0.14(-0.55%)
Dec 13, 2004 25.33 25.49 24.95 25.36 10,300 +0.15(+0.60%)
Dec 10, 2004 24.79 25.43 24.59 25.21 14,100 -0.08(-0.32%)
Dec 09, 2004 25.02 25.50 24.21 25.29 50,200 +0.12(+0.48%)
Dec 08, 2004 25.42 26.18 25.04 25.17 49,700 -0.25(-0.98%)
Dec 07, 2004 25.88 25.88 25.30 25.42 46,200 -0.01(-0.04%)
Dec 06, 2004 25.40 25.65 25.40 25.43 18,800 +0.41(+1.64%)
Dec 03, 2004 24.95 25.48 24.95 25.02 26,400 -0.28(-1.11%)
Dec 02, 2004 25.26 25.35 24.80 25.30 29,700 +0.03(+0.12%)
Dec 01, 2004 24.12 25.40 24.12 25.27 37,600 +0.52(+2.10%)
Nov 30, 2004 24.33 24.80 24.25 24.75 52,100 +0.05(+0.20%)
Nov 29, 2004 24.75 24.84 24.50 24.70 26,100 -0.17(-0.68%)
Nov 26, 2004 25.30 25.30 24.87 24.87 9,000 -0.07(-0.28%)
Nov 24, 2004 24.75 25.37 24.75 24.94 20,900 -0.24(-0.95%)
Nov 23, 2004 24.91 25.40 24.84 25.18 36,800 +0.39(+1.57%)
Nov 22, 2004 24.78 24.91 24.10 24.79 25,100 +0.69(+2.86%)
Nov 19, 2004 23.90 24.63 23.90 24.10 27,600 -0.18(-0.74%)
Nov 18, 2004 24.31 24.60 24.28 24.28 17,700 -0.47(-1.90%)
Nov 17, 2004 24.90 25.02 24.35 24.75 21,800 +0.16(+0.65%)
Nov 16, 2004 24.55 24.69 24.55 24.59 18,700 -0.13(-0.53%)
Nov 15, 2004 24.95 24.99 24.39 24.72 60,700 +0.31(+1.27%)
Nov 12, 2004 23.86 24.42 23.67 24.41 41,900 +0.31(+1.29%)
Nov 11, 2004 24.41 24.41 24.05 24.10 48,600 -0.15(-0.62%)
Nov 10, 2004 24.37 24.49 23.82 24.25 59,200 +0.18(+0.75%)
Nov 09, 2004 24.30 24.30 23.96 24.07 79,200 +0.12(+0.50%)
Nov 08, 2004 23.96 24.20 23.75 23.95 44,600 +0.31(+1.31%)
Nov 05, 2004 23.52 23.77 23.28 23.64 32,900 +0.05(+0.21%)
Nov 04, 2004 23.79 23.85 23.23 23.59 43,600 -0.16(-0.67%)
Nov 03, 2004 22.93 23.83 22.93 23.75 50,700 +0.56(+2.41%)
Nov 02, 2004 22.28 23.83 21.76 23.19 64,800 +1.04(+4.70%)
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.