Credit Acceptance (NQ: CACC )

549.96 -1.64 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 70.36 70.60 70.02 70.60 21,330 +0.23(+0.33%)
Feb 25, 2011 70.64 70.69 70.00 70.37 21,800 +0.20(+0.29%)
Feb 24, 2011 70.26 70.55 69.88 70.17 46,187 -0.13(-0.18%)
Feb 23, 2011 70.34 71.00 69.03 70.30 74,404 -0.04(-0.06%)
Feb 22, 2011 69.59 70.80 67.50 70.34 51,629 -0.06(-0.09%)
Feb 18, 2011 68.11 70.62 68.00 70.40 72,884 +2.72(+4.02%)
Feb 17, 2011 66.74 68.07 66.19 67.68 20,099 +1.08(+1.62%)
Feb 16, 2011 65.35 66.73 65.17 66.60 29,194 +1.45(+2.23%)
Feb 15, 2011 65.03 65.44 65.03 65.15 47,550 -0.15(-0.23%)
Feb 14, 2011 65.22 65.45 64.98 65.30 32,048 -0.02(-0.03%)
Feb 11, 2011 65.00 65.32 64.81 65.32 35,736 +0.31(+0.48%)
Feb 10, 2011 64.74 65.18 64.74 65.01 59,053 +0.11(+0.17%)
Feb 09, 2011 64.36 64.90 63.76 64.90 94,524 +2.08(+3.31%)
Feb 08, 2011 61.75 62.85 61.57 62.82 25,220 +0.62(+1.00%)
Feb 07, 2011 60.54 62.20 58.23 62.20 51,873 +0.07(+0.11%)
Feb 04, 2011 60.30 62.20 60.25 62.13 41,922 +1.83(+3.03%)
Feb 03, 2011 58.25 60.65 58.25 60.30 65,044 +2.30(+3.97%)
Feb 02, 2011 58.23 58.78 57.91 58.00 25,517 -0.50(-0.85%)
Feb 01, 2011 57.21 58.63 56.21 58.50 17,489 +1.95(+3.45%)
Jan 31, 2011 57.42 57.42 56.00 56.55 44,503 -0.66(-1.15%)
Jan 28, 2011 58.81 58.81 56.46 57.21 43,282 -1.88(-3.18%)
Jan 27, 2011 59.39 59.48 58.09 59.09 8,977 +0.09(+0.15%)
Jan 26, 2011 56.14 59.99 56.02 59.00 59,982 +3.03(+5.41%)
Jan 25, 2011 54.02 56.33 54.02 55.97 51,703 +1.66(+3.06%)
Jan 24, 2011 53.93 54.94 53.04 54.31 22,027 +0.26(+0.48%)
Jan 21, 2011 54.61 55.74 53.91 54.05 36,375 -0.19(-0.35%)
Jan 20, 2011 54.81 55.14 53.84 54.24 21,474 -0.60(-1.09%)
Jan 19, 2011 56.15 56.36 54.77 54.84 18,827 -1.83(-3.23%)
Jan 18, 2011 58.31 58.31 55.53 56.67 32,574 -1.70(-2.91%)
Jan 14, 2011 58.87 58.98 58.21 58.37 24,169 -0.70(-1.19%)
Jan 13, 2011 59.00 59.53 58.74 59.07 29,090 +0.07(+0.12%)
Jan 12, 2011 60.15 60.15 59.00 59.00 29,216 -0.84(-1.40%)
Jan 11, 2011 59.29 59.85 58.69 59.84 19,304 +0.57(+0.96%)
Jan 10, 2011 59.38 59.99 58.78 59.27 14,209 -0.58(-0.97%)
Jan 07, 2011 62.93 62.93 58.67 59.85 17,572 -3.17(-5.03%)
Jan 06, 2011 62.88 63.24 62.57 63.02 11,466 -0.09(-0.14%)
Jan 05, 2011 62.88 63.11 61.72 63.11 22,551 +1.46(+2.37%)
Jan 04, 2011 64.00 64.09 61.51 61.65 31,610 -2.10(-3.29%)
Jan 03, 2011 63.00 63.77 62.76 63.75 31,855 +0.98(+1.56%)
Dec 31, 2010 61.57 62.90 61.57 62.77 29,283 +1.18(+1.92%)
Dec 30, 2010 61.97 62.32 61.27 61.59 7,338 -0.19(-0.31%)
Dec 29, 2010 62.19 62.34 61.71 61.78 5,109 -0.51(-0.82%)
Dec 28, 2010 62.14 62.47 61.69 62.29 9,436 -0.60(-0.95%)
Dec 27, 2010 62.30 63.58 62.30 62.89 13,000 +0.91(+1.47%)
Dec 23, 2010 61.91 62.39 61.91 61.98 7,567 +0.51(+0.83%)
Dec 22, 2010 61.50 61.50 61.34 61.47 11,763 -0.08(-0.13%)
Dec 21, 2010 61.60 61.60 61.25 61.55 9,737 +0.21(+0.34%)
Dec 20, 2010 61.85 61.85 61.26 61.34 11,636 -0.47(-0.76%)
Dec 17, 2010 61.62 61.90 61.40 61.81 32,866 +0.06(+0.10%)
Dec 16, 2010 61.46 61.75 61.34 61.75 25,810 +0.23(+0.37%)
Dec 15, 2010 61.65 61.95 61.45 61.52 31,525 -0.13(-0.21%)
Dec 14, 2010 61.50 61.75 61.27 61.65 20,316 +0.34(+0.55%)
Dec 13, 2010 61.64 61.65 61.26 61.31 11,870 -0.22(-0.36%)
Dec 10, 2010 61.61 61.94 61.35 61.53 9,922 -0.39(-0.63%)
Dec 09, 2010 61.60 62.12 61.34 61.92 30,745 +0.40(+0.65%)
Dec 08, 2010 61.69 61.80 61.42 61.52 14,594 -0.27(-0.44%)
Dec 07, 2010 62.25 62.25 61.48 61.79 15,120 -0.21(-0.34%)
Dec 06, 2010 61.59 62.22 61.40 62.00 20,710 +0.08(+0.13%)
Dec 03, 2010 61.51 61.96 61.27 61.92 15,588 -0.08(-0.13%)
Dec 02, 2010 61.95 62.25 61.55 62.00 15,569 +0.11(+0.18%)
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.