FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
428.27 USD  -11.24 (-2.56%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.45 13.50 13.45 13.50 8,784 +0.00(+0.00%)
Jul 28, 2005 13.68 13.68 13.50 13.50 6,044 -0.18(-1.32%)
Jul 27, 2005 13.10 13.75 13.10 13.68 127,447 +0.68(+5.23%)
Jul 26, 2005 12.85 13.05 12.85 13.00 148,773 +0.10(+0.78%)
Jul 25, 2005 12.66 12.95 12.66 12.90 211,560 +0.20(+1.57%)
Jul 22, 2005 12.63 12.72 12.63 12.70 97,015 -0.03(-0.24%)
Jul 21, 2005 12.65 13.10 12.64 12.73 324,822 +0.22(+1.76%)
Jul 20, 2005 12.71 12.71 12.08 12.51 971,509 -0.54(-4.14%)
Jul 19, 2005 14.50 14.58 12.65 13.05 440,100 -1.33(-9.25%)
Jul 18, 2005 14.14 14.38 14.10 14.38 6,700 +0.00(+0.00%)
Jul 15, 2005 14.25 14.43 14.00 14.38 19,500 -0.11(-0.76%)
Jul 14, 2005 15.47 15.56 14.48 14.49 8,900 -0.64(-4.23%)
Jul 13, 2005 15.86 15.86 15.12 15.13 5,900 -4.47(-22.81%)
Jul 12, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 11, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 08, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 07, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 06, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 05, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 01, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 30, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 29, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 28, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 27, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 24, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 23, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 22, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 21, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 20, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 17, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 16, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 15, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 14, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 13, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 10, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 09, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 08, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 07, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 06, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 03, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 02, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 01, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 31, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 27, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 26, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 25, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 24, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 23, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 20, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 19, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 17, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 16, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 13, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 12, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 11, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 10, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 09, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 06, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 05, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 04, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 03, 2005 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
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.