Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 78.99 82.01 76.16 82.01 86,351 +5.36(+6.99%)
Nov 29, 2011 76.01 76.92 74.56 76.65 19,047 +0.70(+0.92%)
Nov 28, 2011 75.86 77.66 69.52 75.95 22,582 +2.16(+2.93%)
Nov 25, 2011 73.59 74.42 73.46 73.79 9,915 -0.20(-0.27%)
Nov 23, 2011 75.79 75.79 73.77 73.99 20,918 -2.06(-2.71%)
Nov 22, 2011 76.30 77.91 76.02 76.05 8,580 -0.76(-0.99%)
Nov 21, 2011 77.64 78.82 76.81 76.81 29,033 -2.35(-2.97%)
Nov 18, 2011 77.29 79.72 77.01 79.16 15,290 +1.88(+2.43%)
Nov 17, 2011 79.23 80.15 76.78 77.28 21,589 -1.99(-2.51%)
Nov 16, 2011 81.56 81.56 78.77 79.27 13,955 -3.29(-3.98%)
Nov 15, 2011 80.73 82.87 78.05 82.56 39,234 +1.81(+2.24%)
Nov 14, 2011 78.75 81.64 78.45 80.75 45,697 +1.59(+2.01%)
Nov 11, 2011 78.22 79.23 77.29 79.16 19,031 +1.49(+1.92%)
Nov 10, 2011 77.26 78.00 77.00 77.67 18,266 +1.66(+2.18%)
Nov 09, 2011 77.20 78.24 75.55 76.01 28,433 -2.81(-3.57%)
Nov 08, 2011 77.06 79.17 76.82 78.82 25,166 +2.20(+2.87%)
Nov 07, 2011 75.93 76.73 74.46 76.62 16,798 +0.78(+1.03%)
Nov 04, 2011 76.49 76.53 75.12 75.84 27,442 -1.09(-1.42%)
Nov 03, 2011 73.75 77.50 71.79 76.93 23,506 +4.17(+5.73%)
Nov 02, 2011 69.80 73.48 68.29 72.76 40,020 +4.98(+7.35%)
Nov 01, 2011 66.57 68.84 65.91 67.78 43,367 -1.14(-1.65%)
Oct 31, 2011 71.56 71.56 68.91 68.92 20,011 -3.17(-4.40%)
Oct 28, 2011 72.39 72.69 71.58 72.09 23,638 -0.87(-1.19%)
Oct 27, 2011 68.89 73.52 67.46 72.96 56,855 +6.04(+9.03%)
Oct 26, 2011 66.06 67.17 64.77 66.92 28,061 +1.93(+2.97%)
Oct 25, 2011 66.89 67.20 64.74 64.99 16,539 -2.60(-3.85%)
Oct 24, 2011 64.95 68.13 64.95 67.59 18,201 +2.97(+4.60%)
Oct 21, 2011 63.83 65.05 63.02 64.62 22,973 +1.88(+3.00%)
Oct 20, 2011 62.36 63.43 61.43 62.74 21,212 +0.50(+0.80%)
Oct 19, 2011 63.98 64.72 62.24 62.24 28,810 -2.15(-3.34%)
Oct 18, 2011 62.97 64.79 62.96 64.39 37,756 +1.92(+3.07%)
Oct 17, 2011 64.80 65.31 62.28 62.47 40,917 -2.53(-3.89%)
Oct 14, 2011 66.02 66.27 64.27 65.00 27,510 -0.56(-0.85%)
Oct 13, 2011 68.80 68.80 64.44 65.56 30,585 -1.84(-2.73%)
Oct 12, 2011 70.13 70.13 66.98 67.40 44,170 -1.90(-2.74%)
Oct 11, 2011 68.46 70.24 67.52 69.30 37,927 +0.72(+1.05%)
Oct 10, 2011 68.30 68.64 66.89 68.58 20,816 +1.83(+2.74%)
Oct 07, 2011 67.87 67.88 65.30 66.75 32,317 -0.85(-1.26%)
Oct 06, 2011 66.68 67.69 65.72 67.60 15,639 +1.07(+1.61%)
Oct 05, 2011 64.59 67.16 63.11 66.53 28,517 +1.43(+2.20%)
Oct 04, 2011 60.60 65.70 60.09 65.10 59,182 +4.35(+7.16%)
Oct 03, 2011 63.69 65.10 60.75 60.75 51,307 -3.61(-5.61%)
Sep 30, 2011 63.75 65.38 63.26 64.36 50,905 -0.07(-0.11%)
Sep 29, 2011 63.59 64.74 62.76 64.43 26,010 +1.96(+3.14%)
Sep 28, 2011 65.14 66.58 62.44 62.47 34,876 -2.30(-3.55%)
Sep 27, 2011 64.98 66.32 64.04 64.77 29,869 +0.38(+0.59%)
Sep 26, 2011 63.49 64.55 61.72 64.39 55,997 +0.90(+1.42%)
Sep 23, 2011 57.68 63.63 57.68 63.49 101,640 +5.86(+10.17%)
Sep 22, 2011 59.34 59.91 56.55 57.63 61,551 -2.40(-4.00%)
Sep 21, 2011 61.88 62.19 60.00 60.03 59,955 -1.60(-2.60%)
Sep 20, 2011 63.75 64.57 61.52 61.63 37,084 -1.78(-2.81%)
Sep 19, 2011 63.67 64.47 62.30 63.41 59,003 -1.29(-1.99%)
Sep 16, 2011 66.02 66.02 64.52 64.70 61,275 -0.81(-1.24%)
Sep 15, 2011 67.74 67.74 65.10 65.51 33,725 -1.43(-2.14%)
Sep 14, 2011 66.12 67.56 64.74 66.94 19,620 +1.41(+2.15%)
Sep 13, 2011 65.33 66.02 64.28 65.53 20,739 +0.46(+0.71%)
Sep 12, 2011 64.00 65.68 64.00 65.07 29,341 +0.51(+0.79%)
Sep 09, 2011 65.16 65.18 63.92 64.56 29,708 -0.60(-0.92%)
Sep 08, 2011 66.00 67.17 64.81 65.16 17,443 -1.42(-2.13%)
Sep 07, 2011 66.44 67.48 65.93 66.58 27,855 +1.02(+1.56%)
Sep 06, 2011 63.73 65.79 63.73 65.56 56,058 +0.34(+0.52%)
Sep 02, 2011 67.15 67.35 64.73 65.22 64,449 -3.26(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.