FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
452.98 USD  -13.63 (-2.92%)
Official Closing Price  /  Updated: 4:31 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.34 26.70 25.96 26.49 26,357 +0.14(+0.53%)
Jul 30, 2009 26.39 27.00 25.77 26.35 19,921 +0.33(+1.27%)
Jul 29, 2009 25.37 26.46 25.37 26.02 10,714 +0.01(+0.04%)
Jul 28, 2009 26.05 26.39 25.58 26.01 30,316 -0.33(-1.25%)
Jul 27, 2009 26.14 26.50 25.27 26.34 19,663 -0.15(-0.57%)
Jul 24, 2009 26.24 26.82 26.23 26.49 19,859 -0.01(-0.04%)
Jul 23, 2009 26.07 26.50 25.53 26.50 38,516 +0.29(+1.11%)
Jul 22, 2009 25.84 26.60 25.78 26.21 25,903 +0.38(+1.47%)
Jul 21, 2009 25.00 26.42 24.95 25.83 67,719 +0.83(+3.32%)
Jul 20, 2009 25.00 25.00 24.54 25.00 11,031 +0.00(+0.00%)
Jul 17, 2009 25.00 25.00 24.70 25.00 15,410 +0.01(+0.04%)
Jul 16, 2009 24.49 25.00 24.15 24.99 15,942 +0.50(+2.04%)
Jul 15, 2009 24.00 24.74 23.73 24.49 48,357 +0.50(+2.08%)
Jul 14, 2009 23.97 24.00 23.28 23.99 18,675 -0.01(-0.04%)
Jul 13, 2009 23.90 24.00 23.05 24.00 10,883 +0.12(+0.50%)
Jul 10, 2009 23.27 23.92 23.27 23.88 2,664 +0.56(+2.40%)
Jul 09, 2009 23.44 23.96 23.08 23.32 16,092 +0.08(+0.34%)
Jul 08, 2009 22.55 24.25 22.33 23.24 40,067 +0.84(+3.75%)
Jul 07, 2009 24.10 24.27 22.26 22.40 20,722 -1.63(-6.78%)
Jul 06, 2009 22.22 24.20 22.21 24.03 36,235 +1.80(+8.10%)
Jul 02, 2009 22.50 22.50 22.10 22.23 14,833 -0.54(-2.37%)
Jul 01, 2009 22.10 23.38 22.10 22.77 23,588 +0.92(+4.21%)
Jun 30, 2009 23.86 24.00 21.85 21.85 38,311 -1.96(-8.23%)
Jun 29, 2009 22.22 23.99 22.16 23.81 34,339 +1.32(+5.87%)
Jun 26, 2009 23.13 23.47 22.02 22.49 125,395 -0.83(-3.56%)
Jun 25, 2009 22.96 23.44 22.25 23.32 8,829 +0.82(+3.64%)
Jun 24, 2009 22.74 23.50 22.36 22.50 17,111 +0.17(+0.76%)
Jun 23, 2009 22.19 23.47 22.00 22.33 17,175 +0.35(+1.59%)
Jun 22, 2009 23.04 23.81 21.95 21.98 15,945 -1.28(-5.50%)
Jun 19, 2009 22.55 24.33 22.55 23.26 36,460 +0.83(+3.70%)
Jun 18, 2009 21.66 23.25 21.66 22.43 39,294 +0.68(+3.13%)
Jun 17, 2009 23.06 23.94 21.75 21.75 41,640 -1.42(-6.13%)
Jun 16, 2009 23.51 24.57 22.99 23.17 26,801 +0.24(+1.05%)
Jun 15, 2009 23.86 24.71 22.91 22.93 20,252 -1.66(-6.75%)
Jun 12, 2009 22.90 24.68 22.75 24.59 38,276 +1.50(+6.50%)
Jun 11, 2009 22.60 23.74 22.46 23.09 27,965 +0.29(+1.27%)
Jun 10, 2009 22.84 22.98 22.25 22.80 24,104 -0.09(-0.39%)
Jun 09, 2009 22.55 23.00 22.07 22.89 22,543 +0.47(+2.10%)
Jun 08, 2009 21.75 22.67 21.51 22.42 12,721 +0.51(+2.33%)
Jun 05, 2009 22.03 22.30 21.60 21.91 17,008 +0.16(+0.74%)
Jun 04, 2009 23.07 23.60 21.28 21.75 64,741 -2.05(-8.61%)
Jun 03, 2009 23.74 23.98 23.05 23.80 17,112 -0.06(-0.25%)
Jun 02, 2009 22.83 23.89 22.24 23.86 24,093 +0.86(+3.74%)
Jun 01, 2009 21.61 23.00 21.61 23.00 23,442 +1.68(+7.88%)
May 29, 2009 20.93 21.34 20.30 21.32 28,608 +0.51(+2.45%)
May 28, 2009 20.84 21.60 20.10 20.81 14,633 +0.17(+0.82%)
May 27, 2009 22.21 22.22 20.63 20.64 13,660 -1.77(-7.90%)
May 26, 2009 20.35 22.51 20.23 22.41 10,666 +1.91(+9.32%)
May 22, 2009 22.29 22.29 20.32 20.50 15,661 -0.73(-3.44%)
May 21, 2009 21.22 21.81 20.49 21.23 13,611 -0.29(-1.35%)
May 20, 2009 22.16 22.49 21.37 21.52 31,291 -0.43(-1.96%)
May 19, 2009 21.84 22.00 21.30 21.95 11,746 +0.07(+0.32%)
May 18, 2009 21.07 21.98 20.63 21.88 14,928 +0.94(+4.49%)
May 15, 2009 21.48 21.48 20.70 20.94 12,849 -0.57(-2.65%)
May 14, 2009 20.58 22.21 20.11 21.51 27,181 +0.71(+3.41%)
May 13, 2009 21.92 21.95 20.58 20.80 29,005 -1.34(-6.05%)
May 12, 2009 23.06 23.07 21.98 22.14 17,116 -0.71(-3.11%)
May 11, 2009 23.89 23.95 22.56 22.85 20,807 -1.15(-4.79%)
May 08, 2009 23.04 24.00 22.75 24.00 27,680 +1.02(+4.44%)
May 07, 2009 23.26 23.74 22.70 22.98 14,198 -0.02(-0.09%)
May 06, 2009 23.37 23.66 22.59 23.00 21,189 -0.22(-0.95%)
May 05, 2009 23.60 23.91 22.49 23.22 21,307 -0.11(-0.47%)
May 04, 2009 23.35 23.57 22.59 23.33 13,318 +0.79(+3.50%)
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.