FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
423.00 USD  -9.61 (-2.22%)
Streaming Delayed Price  /  Updated: 11:16 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.87 26.20 25.56 25.56 90,651 -0.44(-1.69%)
Jun 27, 2008 25.84 26.38 25.70 26.00 215,340 +0.13(+0.50%)
Jun 26, 2008 26.11 26.41 25.64 25.87 136,562 -0.65(-2.45%)
Jun 25, 2008 25.73 26.65 25.57 26.52 10,809 +0.59(+2.28%)
Jun 24, 2008 25.71 27.14 25.52 25.93 26,689 -0.06(-0.23%)
Jun 23, 2008 26.27 26.27 25.16 25.99 33,135 -0.23(-0.88%)
Jun 20, 2008 27.05 27.37 26.00 26.22 60,354 -0.56(-2.09%)
Jun 19, 2008 26.21 26.95 25.53 26.78 15,973 +0.53(+2.02%)
Jun 18, 2008 27.00 27.36 26.00 26.25 28,459 -0.25(-0.94%)
Jun 17, 2008 26.50 27.00 26.13 26.50 12,485 -0.48(-1.78%)
Jun 16, 2008 26.00 26.99 25.03 26.98 30,763 +0.89(+3.41%)
Jun 13, 2008 26.45 26.45 25.59 26.09 12,990 +0.13(+0.50%)
Jun 12, 2008 25.63 26.41 25.63 25.96 8,932 +0.41(+1.60%)
Jun 11, 2008 25.13 26.29 25.10 25.55 33,388 +0.30(+1.19%)
Jun 10, 2008 25.49 26.94 23.34 25.25 27,965 -0.09(-0.36%)
Jun 09, 2008 25.96 26.54 23.48 25.34 23,583 -0.28(-1.09%)
Jun 06, 2008 26.67 26.67 24.96 25.62 24,935 -1.31(-4.86%)
Jun 05, 2008 24.49 27.00 24.49 26.93 27,554 +1.54(+6.07%)
Jun 04, 2008 24.42 26.21 24.42 25.39 19,938 +0.85(+3.46%)
Jun 03, 2008 24.00 25.59 24.00 24.54 12,085 -0.36(-1.45%)
Jun 02, 2008 25.85 25.85 24.02 24.90 28,635 -1.21(-4.63%)
May 30, 2008 26.85 26.85 26.11 26.11 50,060 -0.74(-2.76%)
May 29, 2008 26.51 27.11 25.69 26.85 77,328 +0.15(+0.56%)
May 28, 2008 27.71 27.71 25.75 26.70 29,854 -0.30(-1.11%)
May 27, 2008 26.26 27.09 25.83 27.00 19,486 +1.21(+4.69%)
May 26, 2008 29.74 29.88 25.79 25.79 88,359 +0.00(+0.00%)
May 23, 2008 29.74 29.88 25.79 25.79 88,359 -4.42(-14.63%)
May 22, 2008 24.99 31.52 24.99 30.21 80,576 +5.42(+21.86%)
May 21, 2008 24.12 24.79 24.12 24.79 21,104 +0.54(+2.23%)
May 20, 2008 23.55 24.69 23.42 24.25 12,696 +0.65(+2.75%)
May 19, 2008 23.45 23.79 23.23 23.60 56,621 +0.12(+0.51%)
May 16, 2008 23.38 24.78 22.77 23.48 31,977 +0.29(+1.25%)
May 15, 2008 23.80 23.80 21.25 23.19 19,019 -0.34(-1.44%)
May 14, 2008 23.00 24.00 22.85 23.53 17,976 +0.52(+2.26%)
May 13, 2008 22.51 23.01 21.05 23.01 32,819 +0.57(+2.54%)
May 12, 2008 21.47 23.00 21.47 22.44 30,039 +1.01(+4.71%)
May 09, 2008 19.61 21.43 19.61 21.43 7,385 +0.89(+4.33%)
May 08, 2008 20.21 20.75 20.08 20.54 10,970 +0.68(+3.42%)
May 07, 2008 20.50 20.74 19.85 19.86 15,370 -0.50(-2.46%)
May 06, 2008 19.38 20.60 19.19 20.36 16,868 +1.27(+6.65%)
May 05, 2008 19.80 19.80 18.85 19.09 9,083 -0.88(-4.41%)
May 02, 2008 20.00 20.00 19.80 19.97 13,348 -0.03(-0.15%)
May 01, 2008 19.37 20.00 19.35 20.00 10,465 +0.75(+3.90%)
Apr 30, 2008 19.29 19.79 18.84 19.25 10,691 +0.50(+2.67%)
Apr 29, 2008 19.08 19.24 18.70 18.75 3,418 -0.50(-2.60%)
Apr 28, 2008 19.56 19.75 19.05 19.25 5,926 -0.31(-1.58%)
Apr 25, 2008 18.87 19.59 18.63 19.56 9,184 +0.98(+5.27%)
Apr 24, 2008 17.36 18.61 17.36 18.58 5,029 +1.22(+7.03%)
Apr 23, 2008 17.02 17.36 17.02 17.36 4,800 +0.53(+3.15%)
Apr 22, 2008 16.83 17.31 16.69 16.83 11,525 -0.40(-2.32%)
Apr 21, 2008 16.44 17.53 16.44 17.23 14,196 +0.62(+3.73%)
Apr 18, 2008 16.36 17.49 16.20 16.61 30,869 +0.61(+3.81%)
Apr 17, 2008 16.96 16.96 15.80 16.00 16,157 -0.68(-4.08%)
Apr 16, 2008 16.31 17.00 16.30 16.68 16,258 +0.56(+3.47%)
Apr 15, 2008 16.13 16.38 15.73 16.12 5,023 +0.13(+0.81%)
Apr 14, 2008 15.94 16.57 15.50 15.99 16,581 +0.00(+0.00%)
Apr 11, 2008 16.70 17.10 15.57 15.99 7,985 -0.94(-5.55%)
Apr 10, 2008 16.40 17.18 16.01 16.93 14,663 +0.73(+4.51%)
Apr 09, 2008 16.39 17.02 16.10 16.20 15,482 -0.01(-0.06%)
Apr 08, 2008 15.96 16.33 15.50 16.21 11,390 -0.02(-0.12%)
Apr 07, 2008 16.35 16.35 15.76 16.23 17,396 +0.03(+0.19%)
Apr 04, 2008 15.76 16.92 15.76 16.20 33,169 +0.09(+0.56%)
Apr 03, 2008 16.10 16.35 15.58 16.11 10,658 -0.23(-1.41%)
Apr 02, 2008 15.43 16.39 15.43 16.34 22,202 +0.05(+0.31%)
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.