FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
435.40 USD  +6.38 (+1.49%)
Official Closing Price  /  Updated: 4:11 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.26 42.56 41.00 41.24 46,791 -1.02(-2.41%)
Mar 30, 2010 42.30 42.65 42.00 42.26 23,006 -0.12(-0.28%)
Mar 29, 2010 42.26 42.74 42.01 42.38 23,479 +0.33(+0.78%)
Mar 26, 2010 42.27 42.82 42.00 42.05 25,191 -0.23(-0.54%)
Mar 25, 2010 42.11 42.83 41.50 42.28 93,805 +0.34(+0.81%)
Mar 24, 2010 41.62 42.19 40.85 41.94 80,402 +0.19(+0.46%)
Mar 23, 2010 42.23 42.40 41.15 41.75 36,609 -0.60(-1.42%)
Mar 22, 2010 42.15 42.59 41.54 42.35 23,887 -0.06(-0.14%)
Mar 19, 2010 43.70 43.70 42.18 42.41 48,947 -0.98(-2.26%)
Mar 18, 2010 43.55 43.96 42.78 43.39 23,629 +0.07(+0.16%)
Mar 17, 2010 42.74 44.26 42.74 43.32 37,211 +0.27(+0.63%)
Mar 16, 2010 42.99 43.05 41.71 43.05 27,622 +0.05(+0.12%)
Mar 15, 2010 42.21 43.61 41.55 43.00 39,774 -0.61(-1.40%)
Mar 12, 2010 43.99 44.41 43.00 43.61 30,838 -0.34(-0.77%)
Mar 11, 2010 43.95 44.68 43.63 43.95 28,999 +0.00(+0.00%)
Mar 10, 2010 44.21 44.72 43.66 43.95 38,638 -0.30(-0.68%)
Mar 09, 2010 44.08 44.98 43.38 44.25 77,359 -0.06(-0.14%)
Mar 08, 2010 43.59 44.59 43.08 44.31 34,158 +0.84(+1.93%)
Mar 05, 2010 43.38 44.05 42.50 43.47 44,517 +0.38(+0.88%)
Mar 04, 2010 43.56 43.74 42.50 43.09 45,991 -0.64(-1.46%)
Mar 03, 2010 44.90 45.48 43.68 43.73 64,375 -0.81(-1.82%)
Mar 02, 2010 42.60 45.17 42.60 44.54 89,322 +2.13(+5.02%)
Mar 01, 2010 40.96 42.66 40.65 42.41 73,276 +2.24(+5.58%)
Feb 26, 2010 40.68 41.25 40.11 40.17 26,954 -0.37(-0.91%)
Feb 25, 2010 41.12 41.80 40.16 40.54 30,513 -0.78(-1.89%)
Feb 24, 2010 40.37 42.10 39.95 41.32 80,283 +1.16(+2.89%)
Feb 23, 2010 40.22 40.46 40.01 40.16 23,705 +0.01(+0.02%)
Feb 22, 2010 40.33 40.50 39.98 40.15 20,175 -0.21(-0.52%)
Feb 19, 2010 40.54 40.54 39.96 40.36 22,644 -0.17(-0.42%)
Feb 18, 2010 40.45 40.60 39.91 40.53 26,196 +0.20(+0.50%)
Feb 17, 2010 40.50 40.79 39.81 40.33 24,701 -0.04(-0.10%)
Feb 16, 2010 40.09 40.41 39.30 40.37 46,073 +0.48(+1.20%)
Feb 12, 2010 40.00 39.89 39.89 39.89 33,400 -0.30(-0.75%)
Feb 11, 2010 39.08 40.32 39.06 40.19 55,931 +1.19(+3.05%)
Feb 10, 2010 40.83 40.96 38.57 39.00 123,385 -1.90(-4.65%)
Feb 09, 2010 42.05 42.05 39.83 40.90 81,677 -0.90(-2.15%)
Feb 08, 2010 42.61 42.66 41.55 41.80 57,248 -0.99(-2.31%)
Feb 05, 2010 44.05 45.31 41.49 42.79 65,634 -1.21(-2.75%)
Feb 04, 2010 44.60 44.99 43.50 44.00 110,772 -1.49(-3.28%)
Feb 03, 2010 51.35 51.59 45.47 45.49 174,267 -5.77(-11.26%)
Feb 02, 2010 53.00 53.00 51.17 51.26 91,120 -1.92(-3.61%)
Feb 01, 2010 53.92 53.97 53.05 53.18 126,734 -0.04(-0.08%)
Jan 29, 2010 53.50 53.50 52.79 53.22 66,554 +0.10(+0.19%)
Jan 28, 2010 53.45 53.50 52.67 53.12 148,239 +0.48(+0.91%)
Jan 27, 2010 49.43 53.25 49.43 52.64 85,042 +3.17(+6.41%)
Jan 26, 2010 49.23 50.13 49.00 49.47 40,214 +0.32(+0.65%)
Jan 25, 2010 49.64 49.67 48.58 49.15 37,479 +0.07(+0.14%)
Jan 22, 2010 49.61 49.66 48.99 49.08 35,982 -0.41(-0.83%)
Jan 21, 2010 49.20 50.96 48.85 49.49 83,316 +0.49(+1.00%)
Jan 20, 2010 48.59 49.09 47.90 49.00 34,709 +0.51(+1.05%)
Jan 19, 2010 47.99 49.05 47.57 48.49 41,233 +1.07(+2.26%)
Jan 15, 2010 48.21 47.42 47.42 47.42 37,500 -0.58(-1.21%)
Jan 14, 2010 46.64 48.50 46.64 48.00 39,456 +1.12(+2.39%)
Jan 13, 2010 48.31 48.88 45.60 46.88 71,614 -1.32(-2.74%)
Jan 12, 2010 47.96 48.31 47.76 48.20 50,816 +0.24(+0.50%)
Jan 11, 2010 46.49 49.30 45.98 47.96 120,790 +3.98(+9.05%)
Jan 08, 2010 43.99 44.28 43.66 43.98 15,774 +0.00(+0.00%)
Jan 07, 2010 43.81 44.15 43.50 43.98 30,575 +0.08(+0.18%)
Jan 06, 2010 43.65 44.11 43.43 43.90 18,186 +0.10(+0.23%)
Jan 05, 2010 43.92 44.99 43.80 43.80 70,964 -0.04(-0.09%)
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.