FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
430.55 USD  -8.36 (-1.90%)
Official Closing Price  /  Updated: 4:28 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 82.17 83.03 82.04 82.28 11,469 -0.16(-0.19%)
Dec 29, 2011 81.97 83.01 81.22 82.44 12,615 +0.42(+0.51%)
Dec 28, 2011 84.87 84.87 81.35 82.02 29,357 -2.00(-2.38%)
Dec 27, 2011 83.62 84.94 83.52 84.02 24,206 +0.66(+0.79%)
Dec 23, 2011 84.62 85.99 83.36 83.36 16,638 -0.54(-0.64%)
Dec 21, 2011 84.96 84.96 83.46 83.90 16,457 -1.17(-1.38%)
Dec 20, 2011 84.89 85.56 83.00 85.07 28,942 +1.76(+2.11%)
Dec 19, 2011 86.10 86.43 83.04 83.31 23,178 -2.54(-2.96%)
Dec 16, 2011 85.96 86.50 84.05 85.85 63,359 +0.72(+0.85%)
Dec 15, 2011 85.98 86.38 84.45 85.13 17,179 +0.57(+0.67%)
Dec 14, 2011 90.58 90.58 84.55 84.56 27,034 -6.47(-7.11%)
Dec 13, 2011 93.10 93.10 89.93 91.03 40,310 -1.11(-1.20%)
Dec 12, 2011 89.56 92.89 88.72 92.14 48,436 +0.96(+1.05%)
Dec 09, 2011 85.88 92.78 84.74 91.18 38,341 +5.61(+6.56%)
Dec 08, 2011 86.78 87.85 85.14 85.57 27,036 -2.18(-2.49%)
Dec 07, 2011 86.37 87.83 85.14 87.75 20,087 +0.75(+0.86%)
Dec 06, 2011 86.67 87.41 85.36 87.00 29,824 +0.88(+1.02%)
Dec 05, 2011 86.23 86.96 85.23 86.12 40,622 +1.56(+1.84%)
Dec 02, 2011 83.09 86.54 82.87 84.56 32,273 +2.40(+2.92%)
Dec 01, 2011 81.40 82.94 79.53 82.16 27,830 +0.15(+0.18%)
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%)
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.