FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
467.09 USD  +2.79 (+0.60%)
Streaming Delayed Price  /  Updated: 3:27 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.02 26.21 25.36 25.91 39,958 +0.06(+0.23%)
Jul 30, 2007 24.59 26.10 24.45 25.85 62,573 +1.15(+4.66%)
Jul 27, 2007 24.89 25.03 24.27 24.70 34,738 -0.43(-1.71%)
Jul 26, 2007 24.65 25.13 24.55 25.13 46,582 +0.26(+1.05%)
Jul 25, 2007 24.87 25.32 24.62 24.87 33,178 -0.08(-0.32%)
Jul 24, 2007 24.70 25.31 24.52 24.95 75,138 +0.13(+0.52%)
Jul 23, 2007 24.44 25.12 24.44 24.82 37,333 +0.30(+1.22%)
Jul 20, 2007 25.45 25.58 24.10 24.52 40,603 -0.99(-3.88%)
Jul 19, 2007 25.55 25.79 25.26 25.51 17,565 -0.07(-0.27%)
Jul 18, 2007 25.42 25.58 25.25 25.58 45,893 +0.18(+0.71%)
Jul 17, 2007 25.73 25.73 25.25 25.40 15,627 -0.32(-1.24%)
Jul 16, 2007 25.90 25.90 25.37 25.72 102,069 -0.31(-1.19%)
Jul 13, 2007 25.75 26.18 25.67 26.03 34,406 +0.30(+1.17%)
Jul 12, 2007 26.06 26.08 25.42 25.73 42,426 +0.03(+0.12%)
Jul 11, 2007 26.09 26.30 25.37 25.70 39,889 -0.42(-1.61%)
Jul 10, 2007 26.71 26.82 26.03 26.12 69,681 -0.64(-2.39%)
Jul 09, 2007 27.26 27.27 26.56 26.76 22,887 -0.33(-1.22%)
Jul 06, 2007 26.62 27.22 26.54 27.09 13,606 +0.41(+1.54%)
Jul 05, 2007 26.89 26.89 26.59 26.68 18,088 -0.35(-1.29%)
Jul 03, 2007 26.89 27.04 26.65 27.03 13,880 +0.07(+0.26%)
Jul 02, 2007 26.69 26.96 26.50 26.96 30,702 +0.13(+0.48%)
Jun 29, 2007 27.12 27.14 26.34 26.83 26,797 -0.38(-1.40%)
Jun 28, 2007 27.27 27.30 26.86 27.21 21,212 -0.16(-0.58%)
Jun 27, 2007 26.98 27.56 26.72 27.37 53,407 +0.43(+1.60%)
Jun 26, 2007 27.41 27.41 26.89 26.94 85,276 -0.22(-0.81%)
Jun 25, 2007 27.06 27.99 26.47 27.16 54,484 -0.05(-0.18%)
Jun 22, 2007 26.80 27.21 26.59 27.21 438,292 +0.67(+2.52%)
Jun 21, 2007 26.22 26.66 26.22 26.54 39,318 +0.01(+0.04%)
Jun 20, 2007 26.85 26.90 26.49 26.53 38,600 -0.22(-0.82%)
Jun 19, 2007 26.50 26.83 26.50 26.75 24,400 +0.19(+0.72%)
Jun 18, 2007 26.87 26.87 26.42 26.56 41,000 -0.29(-1.08%)
Jun 15, 2007 26.67 27.03 26.36 26.85 63,500 +0.55(+2.09%)
Jun 14, 2007 26.46 26.65 25.86 26.30 55,200 -0.17(-0.64%)
Jun 13, 2007 25.60 26.65 25.49 26.47 91,600 +0.87(+3.40%)
Jun 12, 2007 26.12 26.32 25.21 25.60 86,300 -0.65(-2.48%)
Jun 11, 2007 26.25 26.48 26.15 26.25 46,464 -0.03(-0.11%)
Jun 08, 2007 26.05 26.40 25.57 26.28 50,024 +0.27(+1.04%)
Jun 07, 2007 26.16 26.16 25.42 26.01 62,637 -0.33(-1.25%)
Jun 06, 2007 26.08 26.40 25.79 26.34 28,666 +0.06(+0.23%)
Jun 05, 2007 26.50 26.51 26.10 26.28 40,229 -0.26(-0.98%)
Jun 04, 2007 26.47 26.66 26.38 26.54 18,259 -0.10(-0.38%)
Jun 01, 2007 26.72 26.97 26.46 26.64 16,303 -0.10(-0.37%)
May 31, 2007 26.62 26.76 26.36 26.74 49,980 +0.24(+0.91%)
May 30, 2007 26.32 26.62 26.14 26.50 84,795 +0.01(+0.04%)
May 29, 2007 26.51 26.52 26.14 26.49 33,067 +0.10(+0.38%)
May 25, 2007 26.49 26.82 26.14 26.39 9,158 +0.20(+0.76%)
May 24, 2007 27.43 27.43 26.11 26.19 31,471 -1.08(-3.96%)
May 23, 2007 27.63 28.45 27.25 27.27 44,758 -0.26(-0.94%)
May 22, 2007 26.22 27.60 26.22 27.53 73,538 +1.19(+4.52%)
May 21, 2007 26.05 26.39 25.94 26.34 53,971 +0.13(+0.50%)
May 18, 2007 25.91 26.29 25.71 26.21 16,827 +0.30(+1.16%)
May 17, 2007 26.41 26.41 25.76 25.91 26,769 -0.53(-2.00%)
May 16, 2007 26.40 26.57 26.05 26.44 35,724 +0.05(+0.19%)
May 15, 2007 26.80 27.04 26.04 26.39 22,217 -0.20(-0.75%)
May 14, 2007 26.95 26.95 26.35 26.59 46,000 -0.37(-1.37%)
May 11, 2007 26.80 26.98 26.71 26.96 17,668 +0.19(+0.71%)
May 10, 2007 27.00 27.47 26.77 26.77 40,684 -0.02(-0.07%)
May 09, 2007 26.95 26.95 26.68 26.79 55,117 -0.24(-0.89%)
May 08, 2007 27.07 27.10 26.83 27.03 22,360 -0.04(-0.15%)
May 07, 2007 26.99 27.30 26.90 27.07 60,766 -0.06(-0.22%)
May 04, 2007 26.89 27.13 26.89 27.13 35,956 +0.07(+0.26%)
May 03, 2007 26.85 27.15 26.80 27.06 43,782 +0.09(+0.33%)
May 02, 2007 26.54 27.25 26.47 26.97 188,409 -0.06(-0.22%)
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.