FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
464.40 USD  +0.42 (+0.09%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.38 18.38 17.54 18.05 18,391 -0.20(-1.10%)
Jan 29, 2009 18.52 18.80 18.00 18.25 17,157 -0.55(-2.93%)
Jan 28, 2009 17.77 18.90 17.73 18.80 11,895 +1.06(+5.98%)
Jan 27, 2009 17.78 17.78 17.42 17.74 2,740 -0.03(-0.17%)
Jan 26, 2009 16.79 18.00 16.79 17.77 5,645 +0.96(+5.71%)
Jan 23, 2009 16.61 16.81 16.50 16.81 4,758 -0.19(-1.12%)
Jan 22, 2009 16.65 17.45 16.49 17.00 18,191 +0.05(+0.29%)
Jan 21, 2009 16.33 17.61 16.33 16.95 13,981 +0.45(+2.73%)
Jan 20, 2009 17.98 18.15 16.50 16.50 92,420 -1.67(-9.19%)
Jan 16, 2009 17.74 18.50 17.25 18.17 139,804 +0.47(+2.66%)
Jan 15, 2009 17.10 17.93 16.50 17.70 10,412 +0.89(+5.29%)
Jan 14, 2009 16.70 17.22 16.60 16.81 5,139 -0.29(-1.70%)
Jan 13, 2009 16.80 17.23 16.51 17.10 3,600 +0.20(+1.18%)
Jan 12, 2009 16.99 17.40 16.21 16.90 32,950 -0.13(-0.76%)
Jan 09, 2009 16.79 17.66 16.79 17.03 21,348 -0.77(-4.33%)
Jan 08, 2009 17.28 17.80 16.49 17.80 35,604 +0.60(+3.49%)
Jan 07, 2009 17.30 17.74 16.50 17.20 72,035 -0.25(-1.43%)
Jan 06, 2009 15.50 17.48 15.50 17.45 20,479 +1.96(+12.65%)
Jan 05, 2009 14.44 15.49 14.44 15.49 27,100 +1.01(+6.98%)
Jan 02, 2009 13.73 14.48 13.73 14.48 25,935 +0.78(+5.69%)
Dec 31, 2008 14.41 14.47 13.36 13.70 35,826 -0.67(-4.66%)
Dec 30, 2008 14.19 14.37 13.94 14.37 16,143 +0.35(+2.50%)
Dec 29, 2008 14.06 14.10 13.26 14.02 18,538 -0.06(-0.43%)
Dec 26, 2008 14.77 14.77 14.00 14.08 5,962 +0.09(+0.64%)
Dec 24, 2008 14.00 14.14 13.95 13.99 8,498 +0.01(+0.07%)
Dec 23, 2008 14.34 14.39 13.90 13.98 62,368 -0.20(-1.41%)
Dec 22, 2008 14.16 14.48 13.86 14.18 77,007 +0.02(+0.14%)
Dec 19, 2008 15.24 15.24 13.82 14.16 85,104 -0.18(-1.26%)
Dec 18, 2008 14.32 14.55 12.99 14.34 33,052 +0.09(+0.63%)
Dec 17, 2008 14.09 14.82 13.79 14.25 22,678 -0.13(-0.90%)
Dec 16, 2008 14.32 14.50 13.20 14.38 23,736 +0.50(+3.60%)
Dec 15, 2008 13.93 14.29 13.08 13.88 15,629 +0.04(+0.29%)
Dec 12, 2008 13.03 14.00 12.92 13.84 10,938 +0.50(+3.75%)
Dec 11, 2008 13.43 13.90 13.21 13.34 11,705 -0.50(-3.61%)
Dec 10, 2008 13.77 14.00 13.50 13.84 19,585 +0.26(+1.91%)
Dec 09, 2008 13.33 14.97 13.18 13.58 22,746 +0.08(+0.59%)
Dec 08, 2008 14.22 14.41 12.70 13.50 13,282 -0.20(-1.46%)
Dec 05, 2008 13.25 14.10 12.67 13.70 11,148 +0.23(+1.71%)
Dec 04, 2008 12.69 14.22 12.69 13.47 30,580 +0.48(+3.70%)
Dec 03, 2008 12.86 13.24 12.75 12.99 15,229 -0.37(-2.77%)
Dec 02, 2008 12.62 13.36 12.25 13.36 44,470 +1.09(+8.88%)
Dec 01, 2008 12.61 13.75 12.27 12.27 29,474 -0.83(-6.34%)
Nov 28, 2008 13.70 14.00 12.55 13.10 6,707 -0.90(-6.43%)
Nov 26, 2008 13.60 14.00 13.04 14.00 23,689 +0.00(+0.00%)
Nov 25, 2008 14.33 14.98 13.46 14.00 23,267 +0.00(+0.00%)
Nov 24, 2008 13.46 14.48 12.26 14.00 10,750 +0.60(+4.48%)
Nov 21, 2008 12.77 13.40 11.12 13.40 33,401 +1.15(+9.39%)
Nov 20, 2008 12.50 13.00 11.97 12.25 22,235 -0.10(-0.81%)
Nov 19, 2008 12.63 13.00 12.35 12.35 10,350 -0.47(-3.67%)
Nov 18, 2008 14.18 14.19 12.66 12.82 23,743 -0.11(-0.85%)
Nov 17, 2008 12.44 13.25 12.44 12.93 12,474 +0.36(+2.86%)
Nov 14, 2008 13.75 13.80 12.57 12.57 14,528 -1.16(-8.45%)
Nov 13, 2008 14.51 14.51 12.50 13.73 25,534 -0.53(-3.72%)
Nov 12, 2008 14.50 15.50 13.94 14.26 70,266 +0.11(+0.78%)
Nov 11, 2008 15.42 15.42 14.09 14.15 16,331 -1.50(-9.58%)
Nov 10, 2008 16.26 17.58 15.47 15.65 5,405 -0.31(-1.94%)
Nov 07, 2008 15.96 17.62 14.99 15.96 9,959 +0.16(+1.01%)
Nov 06, 2008 16.59 16.91 15.80 15.80 4,009 -1.05(-6.23%)
Nov 05, 2008 17.58 17.58 15.82 16.85 17,911 -1.05(-5.87%)
Nov 04, 2008 16.20 17.95 15.85 17.90 20,389 +1.94(+12.16%)
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.