FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
432.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:05 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 53.83 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 61.33 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%)
Dec 01, 2010 62.00 62.00 61.28 61.89 21,525 -0.18(-0.29%)
Nov 30, 2010 62.77 63.05 61.74 62.07 84,952 -1.00(-1.59%)
Nov 29, 2010 60.92 63.17 60.92 63.07 42,281 +1.92(+3.14%)
Nov 26, 2010 60.76 61.30 60.76 61.15 3,723 -0.15(-0.24%)
Nov 24, 2010 60.25 61.30 61.30 61.30 27,993 +1.45(+2.42%)
Nov 23, 2010 58.98 60.00 58.96 59.85 8,890 +0.06(+0.10%)
Nov 22, 2010 58.75 61.01 58.40 59.79 87,766 +1.01(+1.72%)
Nov 19, 2010 57.99 59.02 56.28 58.78 41,895 +0.45(+0.77%)
Nov 18, 2010 56.58 58.47 56.58 58.33 13,993 +2.15(+3.83%)
Nov 17, 2010 55.66 57.50 55.66 56.18 8,175 +0.79(+1.43%)
Nov 16, 2010 57.04 57.22 54.12 55.39 57,203 -2.00(-3.48%)
Nov 15, 2010 59.03 59.51 57.21 57.39 49,016 -1.65(-2.79%)
Nov 12, 2010 59.20 59.52 59.00 59.04 20,273 -0.53(-0.89%)
Nov 11, 2010 59.75 60.00 59.21 59.57 24,401 -0.43(-0.72%)
Nov 10, 2010 60.00 60.28 59.75 60.00 46,846 -0.01(-0.02%)
Nov 09, 2010 60.32 60.71 59.50 60.01 15,984 -0.54(-0.89%)
Nov 08, 2010 61.75 61.75 60.45 60.55 22,787 -1.27(-2.05%)
Nov 05, 2010 62.00 62.00 61.04 61.82 11,513 -0.18(-0.29%)
Nov 04, 2010 60.18 62.00 60.18 62.00 39,803 +2.14(+3.58%)
Nov 03, 2010 58.85 59.97 58.83 59.86 10,822 +1.85(+3.19%)
Nov 02, 2010 58.99 59.63 57.49 58.01 18,521 -0.22(-0.38%)
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.