FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
464.30 USD  -0.80 (-0.17%)
Official Closing Price  /  Updated: 4:47 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.62 29.39 27.30 29.07 28,078 +0.30(+1.04%)
Jan 30, 2007 28.27 28.92 27.89 28.77 42,051 +0.61(+2.17%)
Jan 29, 2007 26.50 28.63 26.50 28.16 66,553 +1.58(+5.94%)
Jan 26, 2007 27.24 27.44 26.26 26.58 45,922 -0.77(-2.82%)
Jan 25, 2007 28.90 28.90 26.95 27.35 16,821 -1.54(-5.33%)
Jan 24, 2007 27.98 28.89 27.98 28.89 20,490 +0.99(+3.55%)
Jan 23, 2007 27.03 27.96 27.03 27.90 52,501 +0.78(+2.88%)
Jan 22, 2007 28.10 28.85 26.63 27.12 78,209 -1.57(-5.47%)
Jan 19, 2007 29.51 29.59 28.33 28.69 31,502 -1.01(-3.40%)
Jan 18, 2007 31.07 31.15 29.55 29.70 33,775 -1.50(-4.81%)
Jan 17, 2007 31.94 32.12 31.12 31.20 33,932 -0.80(-2.50%)
Jan 16, 2007 32.19 32.31 31.59 32.00 17,243 +0.00(+0.00%)
Jan 12, 2007 31.96 32.38 31.80 32.00 16,580 +0.01(+0.03%)
Jan 11, 2007 31.99 32.38 30.90 31.99 5,218 -0.01(-0.03%)
Jan 10, 2007 31.62 32.38 31.03 32.00 19,987 +0.14(+0.44%)
Jan 09, 2007 32.11 32.11 30.90 31.86 20,254 -0.14(-0.44%)
Jan 08, 2007 30.52 32.24 30.52 32.00 28,482 +1.42(+4.64%)
Jan 05, 2007 32.00 32.18 30.45 30.58 31,711 -1.43(-4.47%)
Jan 04, 2007 33.01 33.13 31.92 32.01 29,770 -1.02(-3.09%)
Jan 03, 2007 33.64 33.97 32.95 33.03 51,923 -0.30(-0.90%)
Dec 29, 2006 33.98 33.99 33.11 33.33 34,550 -0.63(-1.86%)
Dec 28, 2006 33.80 34.00 33.80 33.96 37,300 +0.07(+0.21%)
Dec 27, 2006 32.32 34.00 32.32 33.89 35,475 +1.57(+4.86%)
Dec 26, 2006 31.82 32.44 31.82 32.32 7,916 +0.33(+1.03%)
Dec 22, 2006 32.02 32.25 31.88 31.99 3,895 +0.19(+0.60%)
Dec 21, 2006 31.98 32.25 31.77 31.80 3,202 +0.01(+0.03%)
Dec 20, 2006 32.41 32.68 31.49 31.79 8,765 -0.42(-1.30%)
Dec 19, 2006 32.03 32.60 32.03 32.21 14,788 +0.15(+0.47%)
Dec 18, 2006 32.18 33.24 32.05 32.06 16,392 +0.16(+0.50%)
Dec 15, 2006 32.25 32.89 31.15 31.90 74,691 -0.33(-1.02%)
Dec 14, 2006 30.66 32.25 30.66 32.23 12,077 +1.51(+4.92%)
Dec 13, 2006 31.75 31.96 30.52 30.72 46,923 -0.99(-3.12%)
Dec 12, 2006 31.98 32.00 31.33 31.71 17,342 -0.48(-1.49%)
Dec 11, 2006 32.71 32.79 31.97 32.19 137,398 -0.34(-1.05%)
Dec 08, 2006 33.51 33.51 32.21 32.53 27,833 -1.07(-3.18%)
Dec 07, 2006 32.73 33.67 32.40 33.60 17,186 +1.12(+3.45%)
Dec 06, 2006 32.44 33.14 32.44 32.48 13,653 -0.07(-0.22%)
Dec 05, 2006 33.23 33.41 32.46 32.55 25,514 -0.41(-1.24%)
Dec 04, 2006 32.15 33.23 32.03 32.96 21,226 +0.93(+2.90%)
Dec 01, 2006 32.65 32.95 31.50 32.03 44,544 -0.74(-2.26%)
Nov 30, 2006 33.26 33.51 32.40 32.77 49,400 -0.48(-1.44%)
Nov 29, 2006 33.87 33.87 33.09 33.25 19,522 -0.41(-1.22%)
Nov 28, 2006 32.50 33.85 32.29 33.66 19,391 +0.99(+3.03%)
Nov 27, 2006 33.78 33.78 32.58 32.67 16,953 -1.15(-3.40%)
Nov 24, 2006 33.57 33.92 33.57 33.82 2,150 -0.03(-0.09%)
Nov 22, 2006 33.94 33.94 33.72 33.85 16,832 -0.09(-0.27%)
Nov 21, 2006 33.17 33.94 31.50 33.94 49,200 +0.89(+2.69%)
Nov 20, 2006 33.72 33.90 31.60 33.05 35,343 -0.64(-1.90%)
Nov 17, 2006 33.61 33.75 31.86 33.69 26,003 +0.08(+0.24%)
Nov 16, 2006 31.97 33.69 31.97 33.61 26,938 +1.61(+5.03%)
Nov 15, 2006 31.20 32.21 31.20 32.00 39,033 +0.77(+2.47%)
Nov 14, 2006 31.23 31.27 30.48 31.23 24,522 -0.01(-0.03%)
Nov 13, 2006 31.81 31.91 31.17 31.24 28,252 -0.40(-1.26%)
Nov 10, 2006 30.74 31.68 30.74 31.64 11,561 +0.98(+3.20%)
Nov 09, 2006 31.25 31.52 30.48 30.66 22,923 -0.55(-1.76%)
Nov 08, 2006 30.58 31.52 30.57 31.21 19,789 +0.41(+1.33%)
Nov 07, 2006 32.40 32.40 30.63 30.80 75,127 -1.69(-5.20%)
Nov 06, 2006 31.47 32.53 31.20 32.49 35,427 +1.44(+4.64%)
Nov 03, 2006 31.46 31.99 31.00 31.05 29,756 -0.48(-1.52%)
Nov 02, 2006 32.17 32.26 31.00 31.53 70,032 -0.83(-2.56%)
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.