FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
433.19 USD  -0.92 (-0.21%)
Streaming Delayed Price  /  Updated: 1:47 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 84.68 84.87 83.06 84.43 25,526 +1.44(+1.74%)
Jun 28, 2012 82.30 83.46 81.68 82.99 22,168 +0.08(+0.10%)
Jun 27, 2012 83.20 83.71 82.13 82.91 31,599 -0.41(-0.49%)
Jun 26, 2012 83.54 84.28 83.20 83.32 18,539 -0.12(-0.14%)
Jun 25, 2012 83.11 84.37 83.11 83.44 16,739 -0.58(-0.69%)
Jun 22, 2012 83.79 84.90 83.61 84.02 177,404 +0.41(+0.49%)
Jun 21, 2012 84.97 84.97 82.65 83.61 21,720 -1.28(-1.51%)
Jun 20, 2012 86.18 86.18 84.39 84.89 6,046 -1.11(-1.29%)
Jun 19, 2012 85.44 86.50 85.03 86.00 27,115 +1.30(+1.53%)
Jun 18, 2012 85.50 86.28 84.44 84.70 32,484 -1.46(-1.69%)
Jun 15, 2012 85.68 86.47 85.01 86.16 52,866 +0.12(+0.14%)
Jun 14, 2012 86.00 86.68 85.18 86.04 51,792 +0.34(+0.40%)
Jun 13, 2012 85.44 87.37 84.89 85.70 52,623 -0.12(-0.14%)
Jun 12, 2012 84.44 86.00 83.88 85.82 41,791 +2.13(+2.55%)
Jun 11, 2012 85.25 85.30 83.43 83.69 91,910 -1.16(-1.37%)
Jun 08, 2012 84.21 85.11 84.03 84.85 114,559 -0.17(-0.20%)
Jun 07, 2012 85.60 85.87 83.84 85.02 117,685 +0.40(+0.47%)
Jun 06, 2012 83.00 85.47 82.50 84.62 33,935 +2.70(+3.30%)
Jun 05, 2012 80.12 82.00 80.01 81.92 38,836 +1.80(+2.25%)
Jun 04, 2012 81.21 81.79 80.00 80.12 33,767 -0.93(-1.15%)
Jun 01, 2012 83.18 84.47 80.54 81.05 41,259 -3.69(-4.35%)
May 31, 2012 84.76 86.19 83.19 84.74 31,714 +0.29(+0.34%)
May 30, 2012 85.55 88.00 84.28 84.45 33,747 -1.89(-2.19%)
May 29, 2012 88.15 88.18 86.00 86.34 23,719 -1.44(-1.64%)
May 25, 2012 89.20 89.23 87.60 87.78 9,152 -1.28(-1.44%)
May 24, 2012 88.36 90.21 87.18 89.06 25,512 +1.01(+1.15%)
May 23, 2012 86.02 88.15 85.41 88.05 16,573 +1.75(+2.03%)
May 22, 2012 86.91 87.40 86.05 86.30 14,945 -0.42(-0.48%)
May 21, 2012 86.13 87.67 86.13 86.72 27,188 +0.63(+0.73%)
May 18, 2012 84.81 87.06 84.81 86.09 32,335 +1.41(+1.67%)
May 17, 2012 85.93 87.48 84.68 84.68 19,886 -2.08(-2.40%)
May 16, 2012 87.09 88.15 86.73 86.76 14,321 +0.62(+0.72%)
May 15, 2012 84.03 88.44 84.03 86.14 40,765 +1.28(+1.51%)
May 14, 2012 86.83 87.53 84.76 84.86 21,462 -3.13(-3.56%)
May 11, 2012 84.73 89.93 84.73 87.99 31,910 +2.38(+2.78%)
May 10, 2012 88.49 88.49 84.96 85.61 28,984 -2.09(-2.38%)
May 09, 2012 87.89 88.28 87.70 87.70 14,934 -0.66(-0.75%)
May 08, 2012 85.79 88.59 85.79 88.36 34,518 +1.57(+1.81%)
May 07, 2012 85.07 87.20 84.41 86.79 57,026 +2.02(+2.38%)
May 04, 2012 88.54 89.08 84.22 84.77 105,112 -3.09(-3.52%)
May 03, 2012 92.76 92.76 86.40 87.86 28,942 -5.66(-6.05%)
May 02, 2012 93.66 93.66 90.91 93.52 14,082 -1.23(-1.30%)
May 01, 2012 94.21 95.95 93.55 94.75 12,425 +0.72(+0.77%)
Apr 30, 2012 95.33 95.88 93.86 94.03 10,276 -1.92(-2.00%)
Apr 27, 2012 95.60 95.95 94.40 95.95 8,722 +0.33(+0.35%)
Apr 26, 2012 95.19 96.16 94.08 95.62 14,366 +0.91(+0.96%)
Apr 25, 2012 94.94 95.39 93.89 94.71 9,807 +0.88(+0.94%)
Apr 24, 2012 92.07 94.27 91.98 93.83 12,880 +1.60(+1.73%)
Apr 23, 2012 92.42 93.02 90.95 92.23 20,974 -1.75(-1.86%)
Apr 20, 2012 93.71 94.13 92.25 93.98 24,342 +2.00(+2.17%)
Apr 19, 2012 92.54 94.32 91.92 91.99 14,304 -1.73(-1.85%)
Apr 18, 2012 94.31 94.86 93.14 93.72 10,718 -0.57(-0.60%)
Apr 17, 2012 95.43 96.22 93.50 94.29 40,435 -0.82(-0.86%)
Apr 16, 2012 92.54 96.87 92.54 95.11 22,372 +3.10(+3.37%)
Apr 13, 2012 94.01 94.04 91.73 92.01 18,662 -2.21(-2.35%)
Apr 12, 2012 95.30 96.15 93.90 94.22 25,504 -1.25(-1.31%)
Apr 11, 2012 94.75 95.91 93.56 95.47 23,238 +1.56(+1.66%)
Apr 10, 2012 95.64 96.34 91.91 93.91 62,029 -1.73(-1.81%)
Apr 09, 2012 97.05 98.75 95.00 95.64 28,682 -3.43(-3.46%)
Apr 05, 2012 97.18 99.70 97.06 99.07 11,602 +1.31(+1.34%)
Apr 04, 2012 98.00 98.66 97.10 97.76 33,983 -1.02(-1.03%)
Apr 03, 2012 100.12 100.78 98.53 98.78 16,250 -1.76(-1.75%)
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.