FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
439.51 USD  +2.06 (+0.47%)
Official Closing Price  /  Updated: 5:11 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 83.60 85.05 81.67 84.42 23,878 +1.48(+1.78%)
Jan 30, 2012 82.98 83.30 81.46 82.94 25,308 -0.18(-0.22%)
Jan 27, 2012 81.89 83.28 81.63 83.12 17,439 +1.30(+1.59%)
Jan 26, 2012 81.85 82.58 81.43 81.82 20,241 +0.03(+0.04%)
Jan 25, 2012 81.90 82.50 81.12 81.79 21,830 +0.17(+0.21%)
Jan 24, 2012 81.06 81.74 80.56 81.62 21,387 -0.49(-0.60%)
Jan 23, 2012 82.97 82.97 81.38 82.11 21,515 -1.08(-1.30%)
Jan 20, 2012 82.24 83.68 82.24 83.19 14,082 +0.69(+0.84%)
Jan 19, 2012 81.67 83.70 81.67 82.50 53,610 +0.90(+1.10%)
Jan 18, 2012 80.53 81.77 80.05 81.60 22,224 +1.29(+1.61%)
Jan 17, 2012 80.82 80.83 80.00 80.31 42,373 -0.09(-0.11%)
Jan 13, 2012 79.71 81.08 79.71 80.40 16,623 -0.37(-0.46%)
Jan 12, 2012 79.91 81.29 78.51 80.77 28,891 +0.56(+0.70%)
Jan 11, 2012 80.62 81.82 79.35 80.21 9,695 -0.81(-1.00%)
Jan 10, 2012 80.08 81.62 80.08 81.02 26,483 +2.11(+2.67%)
Jan 09, 2012 78.97 79.62 77.99 78.91 27,134 +0.41(+0.52%)
Jan 06, 2012 79.00 79.48 77.54 78.50 24,038 -0.44(-0.56%)
Jan 05, 2012 78.47 79.25 76.95 78.94 21,063 +0.47(+0.60%)
Jan 04, 2012 80.91 80.91 78.23 78.47 24,148 -3.81(-4.63%)
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%)
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.