FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
429.02 USD  -5.38 (-1.24%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 109.56 111.27 109.56 110.81 0 +0.08(+0.07%)
Sep 27, 2013 111.03 111.45 110.61 110.73 0 -0.47(-0.42%)
Sep 26, 2013 112.04 112.07 110.76 111.20 27,939 +0.38(+0.34%)
Sep 25, 2013 110.19 111.33 109.91 110.82 39,031 +1.10(+1.00%)
Sep 24, 2013 109.95 110.60 109.39 109.72 0 -0.48(-0.44%)
Sep 23, 2013 109.88 110.45 109.88 110.20 0 +0.00(+0.00%)
Sep 20, 2013 110.20 110.49 109.85 110.20 0 +0.02(+0.02%)
Sep 19, 2013 109.82 111.64 109.67 110.18 0 +0.19(+0.17%)
Sep 18, 2013 110.36 110.67 109.10 109.99 0 -0.12(-0.11%)
Sep 17, 2013 109.95 110.47 109.30 110.11 0 +0.01(+0.01%)
Sep 16, 2013 109.68 110.61 109.29 110.10 0 +0.81(+0.74%)
Sep 13, 2013 109.10 109.67 108.46 109.29 0 +0.71(+0.65%)
Sep 12, 2013 109.53 109.96 108.58 108.58 0 -1.51(-1.38%)
Sep 11, 2013 110.35 110.69 109.37 110.10 0 -0.74(-0.67%)
Sep 10, 2013 109.53 111.40 109.53 110.84 32,969 +2.14(+1.97%)
Sep 09, 2013 108.03 109.64 107.88 108.70 0 +1.10(+1.02%)
Sep 06, 2013 108.88 108.88 107.10 107.60 0 -1.18(-1.08%)
Sep 05, 2013 109.01 109.29 108.24 108.78 0 -0.22(-0.20%)
Sep 04, 2013 108.91 109.75 108.88 109.00 0 -0.05(-0.05%)
Sep 03, 2013 108.69 109.86 107.98 109.05 0 +1.50(+1.39%)
Aug 30, 2013 107.27 108.64 106.60 107.55 0 -0.29(-0.27%)
Aug 29, 2013 107.30 108.49 107.05 107.84 0 +0.11(+0.10%)
Aug 28, 2013 108.80 111.06 107.10 107.73 0 -0.65(-0.60%)
Aug 27, 2013 111.63 112.75 108.00 108.38 36,392 -4.08(-3.63%)
Aug 26, 2013 112.00 113.45 111.12 112.46 0 -0.59(-0.52%)
Aug 23, 2013 111.69 113.31 111.48 113.05 0 +1.16(+1.04%)
Aug 22, 2013 111.19 112.51 110.83 111.89 10,751 +0.88(+0.79%)
Aug 21, 2013 111.75 114.02 110.25 111.01 0 -1.32(-1.18%)
Aug 20, 2013 111.30 113.19 111.20 112.33 0 +1.27(+1.14%)
Aug 19, 2013 112.59 112.60 110.72 111.06 17,762 -1.42(-1.26%)
Aug 16, 2013 111.15 113.05 110.80 112.48 0 +0.64(+0.57%)
Aug 15, 2013 113.82 113.84 111.76 111.84 38,441 -2.37(-2.08%)
Aug 14, 2013 113.79 114.37 113.50 114.21 30,948 +0.29(+0.25%)
Aug 13, 2013 113.50 113.92 113.23 113.92 20,526 +0.37(+0.33%)
Aug 12, 2013 112.92 113.83 112.02 113.55 25,175 +0.39(+0.34%)
Aug 09, 2013 114.64 114.83 113.14 113.16 26,366 -1.36(-1.19%)
Aug 08, 2013 114.00 114.63 112.02 114.52 15,782 +1.60(+1.42%)
Aug 07, 2013 113.86 114.42 112.91 112.92 30,281 -0.75(-0.66%)
Aug 06, 2013 114.56 114.56 113.44 113.67 23,909 -0.79(-0.69%)
Aug 05, 2013 114.62 115.00 113.50 114.46 28,445 -0.13(-0.11%)
Aug 02, 2013 113.12 114.59 112.50 114.59 44,484 +0.73(+0.64%)
Aug 01, 2013 112.72 114.03 112.25 113.86 54,910 +1.37(+1.22%)
Jul 31, 2013 112.51 113.02 111.47 112.49 0 +0.72(+0.64%)
Jul 30, 2013 112.59 113.65 110.77 111.77 0 -0.28(-0.25%)
Jul 29, 2013 112.80 113.31 111.42 112.05 0 -0.95(-0.84%)
Jul 26, 2013 114.14 115.65 111.78 113.00 0 -2.30(-1.99%)
Jul 25, 2013 113.17 115.50 111.71 115.30 0 +2.33(+2.06%)
Jul 24, 2013 113.73 114.48 112.35 112.97 0 -0.20(-0.18%)
Jul 23, 2013 112.35 113.88 112.35 113.17 0 +1.33(+1.19%)
Jul 22, 2013 111.15 112.22 110.53 111.84 0 +0.71(+0.64%)
Jul 19, 2013 110.48 111.74 110.25 111.13 0 +0.16(+0.14%)
Jul 18, 2013 111.04 112.20 110.00 110.97 0 +0.51(+0.46%)
Jul 17, 2013 110.56 111.80 108.81 110.46 50,214 -0.25(-0.23%)
Jul 16, 2013 109.50 111.04 108.79 110.71 0 +0.99(+0.90%)
Jul 15, 2013 111.12 111.15 108.95 109.72 0 -0.47(-0.43%)
Jul 12, 2013 109.07 111.68 108.96 110.19 0 +1.08(+0.99%)
Jul 11, 2013 110.88 112.59 108.63 109.11 0 -1.17(-1.06%)
Jul 10, 2013 108.85 111.10 108.35 110.28 0 +1.16(+1.06%)
Jul 09, 2013 108.95 109.97 108.32 109.12 0 +0.80(+0.74%)
Jul 08, 2013 108.34 109.72 107.69 108.32 0 -0.18(-0.17%)
Jul 05, 2013 106.69 108.56 104.85 108.50 0 +3.58(+3.41%)
Jul 03, 2013 103.47 106.24 102.46 104.92 0 +0.87(+0.84%)
Jul 02, 2013 105.28 106.46 101.26 104.05 0 -1.58(-1.50%)
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.