FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
456.85 USD  -8.07 (-1.74%)
Streaming Delayed Price  /  Updated: 1:15 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.50 20.50 20.00 20.00 5,300 +0.00(+0.00%)
Jan 30, 2006 17.50 20.30 17.40 20.00 50,663 +3.30(+19.76%)
Jan 27, 2006 16.50 16.70 16.50 16.70 4,508 -0.30(-1.76%)
Jan 26, 2006 16.80 17.00 16.60 17.00 5,994 +0.30(+1.80%)
Jan 25, 2006 16.62 16.80 16.45 16.70 23,909 -0.05(-0.30%)
Jan 24, 2006 17.00 17.15 16.65 16.75 4,750 -0.25(-1.47%)
Jan 23, 2006 17.25 17.25 16.80 17.00 3,813 +0.25(+1.49%)
Jan 20, 2006 17.45 17.45 16.75 16.75 15,516 -0.70(-4.01%)
Jan 19, 2006 17.55 17.55 17.45 17.45 2,800 -0.10(-0.57%)
Jan 18, 2006 17.70 17.70 17.30 17.55 8,415 +0.05(+0.29%)
Jan 17, 2006 17.95 17.95 17.25 17.50 14,550 -0.45(-2.51%)
Jan 13, 2006 17.00 17.95 17.00 17.95 14,562 +0.40(+2.28%)
Jan 12, 2006 17.20 17.55 16.70 17.55 9,880 +0.35(+2.03%)
Jan 11, 2006 16.65 17.20 16.65 17.20 6,550 +0.55(+3.30%)
Jan 10, 2006 16.30 17.00 16.20 16.65 34,618 +0.55(+3.42%)
Jan 09, 2006 16.10 16.25 16.10 16.10 17,069 -0.20(-1.23%)
Jan 06, 2006 16.30 16.30 16.10 16.30 7,400 +0.00(+0.00%)
Jan 05, 2006 16.30 16.30 16.10 16.30 9,410 +0.00(+0.00%)
Jan 04, 2006 16.15 16.30 16.15 16.30 300 +0.30(+1.87%)
Jan 03, 2006 16.15 16.20 15.89 16.00 107,555 -0.10(-0.62%)
Dec 30, 2005 16.25 16.50 16.00 16.10 15,563 +0.35(+2.22%)
Dec 29, 2005 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Dec 28, 2005 16.25 16.85 15.75 15.75 8,745 -0.85(-5.12%)
Dec 23, 2005 16.35 16.60 16.35 16.60 600 +0.00(+0.00%)
Dec 22, 2005 16.60 16.60 16.30 16.60 979 +0.65(+4.08%)
Dec 21, 2005 15.45 16.30 15.45 15.95 12,863 -0.05(-0.31%)
Dec 20, 2005 15.45 16.04 15.45 16.00 2,950 +0.00(+0.00%)
Dec 19, 2005 15.90 16.04 15.45 16.00 3,980 +0.55(+3.56%)
Dec 16, 2005 15.45 15.45 15.45 15.45 600 -0.45(-2.83%)
Dec 15, 2005 15.80 15.90 15.45 15.90 3,009 +0.65(+4.26%)
Dec 14, 2005 15.50 15.50 15.20 15.25 9,500 -0.55(-3.48%)
Dec 13, 2005 16.05 16.05 15.80 15.80 4,912 +0.30(+1.94%)
Dec 12, 2005 16.00 16.05 15.50 15.50 1,648 -0.50(-3.12%)
Dec 09, 2005 15.25 16.00 15.00 16.00 4,034 +0.75(+4.92%)
Dec 08, 2005 15.25 15.25 15.25 15.25 12,500 +0.00(+0.00%)
Dec 07, 2005 15.75 15.75 15.25 15.25 1,656 +0.50(+3.39%)
Dec 06, 2005 15.26 15.27 14.50 14.75 6,739 -0.51(-3.34%)
Dec 05, 2005 15.26 15.26 15.26 15.26 170 +0.00(+0.00%)
Dec 02, 2005 15.35 15.35 15.26 15.26 14,750 -0.07(-0.46%)
Dec 01, 2005 15.00 15.33 15.00 15.33 11,119 -0.57(-3.58%)
Nov 30, 2005 16.00 16.00 15.90 15.90 2,656 +0.90(+6.00%)
Nov 29, 2005 16.00 16.00 14.97 15.00 37,350 +0.00(+0.00%)
Nov 28, 2005 16.00 16.00 14.97 15.00 800 +0.00(+0.00%)
Nov 25, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 23, 2005 15.00 15.00 15.00 15.00 6,004 -0.25(-1.64%)
Nov 22, 2005 15.00 15.25 15.00 15.25 22,418 +0.25(+1.67%)
Nov 21, 2005 16.00 16.00 15.00 15.00 4,300 -1.00(-6.25%)
Nov 18, 2005 16.00 16.00 16.00 16.00 700 +0.40(+2.56%)
Nov 17, 2005 15.60 15.60 15.60 15.60 600 +0.60(+4.00%)
Nov 16, 2005 15.65 15.65 15.00 15.00 1,500 -0.60(-3.85%)
Nov 15, 2005 16.00 16.00 15.60 15.60 9,622 +0.47(+3.14%)
Nov 14, 2005 15.12 15.12 15.12 15.12 300 +0.00(+0.00%)
Nov 11, 2005 15.12 15.12 15.12 15.12 816 +0.12(+0.83%)
Nov 10, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 09, 2005 15.00 15.20 15.00 15.00 18,361 -0.25(-1.64%)
Nov 08, 2005 15.60 15.75 15.25 15.25 1,700 +0.25(+1.67%)
Nov 07, 2005 15.50 16.00 15.00 15.00 56,123 -0.70(-4.46%)
Nov 04, 2005 16.20 16.40 15.70 15.70 1,622 -0.55(-3.38%)
Nov 03, 2005 16.20 16.50 16.20 16.25 1,575 -0.25(-1.52%)
Nov 02, 2005 16.45 17.90 16.40 16.50 8,500 +0.25(+1.54%)
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.