FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
474.56 USD  -15.88 (-3.24%)
Official Closing Price  /  Updated: 4:46 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 79.13 80.04 78.38 79.31 37,217 -0.31(-0.39%)
Jul 28, 2011 78.49 80.35 78.49 79.62 12,889 +1.50(+1.92%)
Jul 27, 2011 80.76 80.76 77.52 78.12 20,894 -2.70(-3.34%)
Jul 26, 2011 82.98 83.11 80.12 80.82 25,566 -1.69(-2.05%)
Jul 25, 2011 82.28 84.14 82.25 82.51 22,056 -0.40(-0.48%)
Jul 22, 2011 84.10 84.50 82.91 82.91 28,171 -1.13(-1.34%)
Jul 21, 2011 83.24 84.62 81.63 84.04 25,287 +1.44(+1.74%)
Jul 20, 2011 82.34 83.02 82.34 82.60 16,393 +0.60(+0.73%)
Jul 19, 2011 82.29 82.29 81.72 82.00 15,540 +0.27(+0.33%)
Jul 18, 2011 82.77 82.77 81.57 81.73 9,484 -1.24(-1.49%)
Jul 15, 2011 82.92 83.94 82.16 82.97 15,273 +0.09(+0.11%)
Jul 14, 2011 83.81 84.13 82.52 82.88 16,865 -0.65(-0.78%)
Jul 13, 2011 82.71 83.99 82.68 83.53 15,427 +0.90(+1.09%)
Jul 12, 2011 83.14 84.31 82.17 82.63 15,816 -0.38(-0.46%)
Jul 11, 2011 84.36 84.77 82.49 83.01 47,717 -1.92(-2.26%)
Jul 08, 2011 84.48 85.25 84.31 84.93 38,731 -0.35(-0.41%)
Jul 07, 2011 85.49 86.06 84.56 85.28 36,736 +0.05(+0.06%)
Jul 06, 2011 85.45 85.46 84.47 85.23 45,854 -0.02(-0.02%)
Jul 05, 2011 85.98 85.98 84.31 85.25 57,870 -0.81(-0.94%)
Jul 01, 2011 84.66 86.87 83.97 86.06 23,341 +1.59(+1.88%)
Jun 30, 2011 81.00 84.50 80.88 84.47 63,444 +3.51(+4.34%)
Jun 29, 2011 80.71 81.00 78.26 80.96 27,291 +0.25(+0.31%)
Jun 28, 2011 80.00 80.71 79.60 80.71 33,172 +1.18(+1.48%)
Jun 27, 2011 79.29 79.77 77.34 79.53 38,779 +1.55(+1.99%)
Jun 24, 2011 80.30 80.30 77.07 77.98 221,988 -2.09(-2.61%)
Jun 23, 2011 79.48 80.30 78.72 80.07 19,686 -0.14(-0.17%)
Jun 22, 2011 80.21 80.69 79.82 80.21 21,217 -0.30(-0.37%)
Jun 21, 2011 79.50 80.64 78.85 80.51 34,752 +1.16(+1.46%)
Jun 20, 2011 78.17 79.67 76.66 79.35 58,284 +2.64(+3.44%)
Jun 17, 2011 79.04 79.30 76.62 76.71 46,626 -1.98(-2.52%)
Jun 16, 2011 77.91 78.98 77.68 78.69 27,900 +0.67(+0.86%)
Jun 15, 2011 77.55 78.98 77.50 78.02 33,257 +0.00(+0.00%)
Jun 14, 2011 76.17 78.21 75.82 78.02 42,828 +2.27(+3.00%)
Jun 13, 2011 76.29 77.76 75.71 75.75 25,980 -0.06(-0.08%)
Jun 10, 2011 77.09 77.37 75.74 75.81 56,597 -1.48(-1.91%)
Jun 09, 2011 76.48 77.51 76.48 77.29 9,942 +0.98(+1.28%)
Jun 08, 2011 76.65 77.47 76.23 76.31 17,884 -0.50(-0.65%)
Jun 07, 2011 77.40 77.57 76.60 76.81 28,166 +0.29(+0.38%)
Jun 06, 2011 75.33 76.96 75.01 76.52 32,844 +0.96(+1.27%)
Jun 03, 2011 75.30 76.64 75.25 75.56 20,559 -0.76(-1.00%)
May 24, 2011 78.20 78.20 75.47 76.32 48,459 -1.13(-1.46%)
May 23, 2011 75.13 78.88 75.03 77.45 55,704 +1.95(+2.58%)
May 20, 2011 75.87 76.63 75.50 75.50 15,346 -0.76(-1.00%)
May 19, 2011 76.30 76.99 75.58 76.26 17,444 +0.29(+0.38%)
May 18, 2011 76.26 76.79 75.62 75.97 19,273 +0.40(+0.53%)
May 17, 2011 75.97 76.95 75.25 75.57 49,226 -0.58(-0.76%)
May 16, 2011 77.62 78.45 76.04 76.15 65,617 -1.60(-2.06%)
May 13, 2011 79.65 79.77 76.99 77.75 58,117 -1.98(-2.48%)
May 12, 2011 77.58 81.13 77.58 79.73 46,762 +1.57(+2.01%)
May 11, 2011 77.93 79.11 76.94 78.16 73,683 +0.13(+0.17%)
May 10, 2011 78.10 78.39 77.56 78.03 25,999 +0.56(+0.72%)
May 09, 2011 76.20 77.76 76.20 77.47 18,696 +1.07(+1.40%)
May 06, 2011 78.09 78.45 76.18 76.40 73,942 -0.79(-1.02%)
May 05, 2011 78.54 79.00 77.19 77.19 24,859 -1.42(-1.81%)
May 04, 2011 79.75 79.75 78.29 78.61 26,048 -1.28(-1.60%)
May 03, 2011 81.05 81.75 78.25 79.89 40,060 -0.16(-0.20%)
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.