Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 86.42 87.25 84.90 85.51 13,697 -1.49(-1.71%)
Sep 27, 2012 87.48 87.97 86.35 87.00 21,975 +0.28(+0.32%)
Sep 26, 2012 88.11 88.11 86.38 86.72 24,581 -0.85(-0.97%)
Sep 25, 2012 89.43 90.22 87.42 87.57 41,074 -1.51(-1.70%)
Sep 24, 2012 89.90 89.97 88.95 89.08 27,056 -0.91(-1.01%)
Sep 21, 2012 89.98 89.99 89.10 89.99 103,704 +0.70(+0.78%)
Sep 20, 2012 88.77 89.42 88.69 89.29 20,200 -0.18(-0.20%)
Sep 19, 2012 90.10 90.10 88.02 89.47 64,621 -0.58(-0.64%)
Sep 18, 2012 90.67 90.67 89.79 90.05 32,600 -0.21(-0.23%)
Sep 17, 2012 90.44 90.78 90.08 90.26 45,172 -0.19(-0.21%)
Sep 14, 2012 91.12 91.12 89.05 90.45 42,381 -0.16(-0.18%)
Sep 13, 2012 91.13 91.39 90.12 90.61 37,546 +0.05(+0.06%)
Sep 12, 2012 91.17 91.37 90.06 90.56 13,012 -0.05(-0.06%)
Sep 11, 2012 90.65 91.48 90.07 90.61 21,344 -0.49(-0.54%)
Sep 10, 2012 90.00 91.89 90.00 91.10 34,800 +1.10(+1.22%)
Sep 07, 2012 91.25 92.17 88.95 90.00 86,305 -1.09(-1.20%)
Sep 06, 2012 92.50 92.50 89.94 91.09 208,186 -8.39(-8.43%)
Sep 05, 2012 101.01 101.75 98.97 99.48 30,877 -1.85(-1.83%)
Sep 04, 2012 98.45 102.67 98.25 101.33 40,934 +2.87(+2.91%)
Aug 31, 2012 98.75 99.58 97.65 98.46 16,068 +0.41(+0.42%)
Aug 30, 2012 98.12 99.00 97.53 98.05 8,716 -0.95(-0.96%)
Aug 29, 2012 97.06 99.34 96.85 99.00 12,915 +1.43(+1.47%)
Aug 27, 2012 97.41 97.69 96.40 97.57 8,434 +0.87(+0.90%)
Aug 24, 2012 95.66 96.85 95.21 96.70 8,132 +0.41(+0.43%)
Aug 23, 2012 97.27 97.27 94.78 96.29 11,114 -0.95(-0.98%)
Aug 22, 2012 97.07 97.69 95.96 97.24 11,097 -0.11(-0.11%)
Aug 21, 2012 98.60 99.50 96.84 97.35 12,728 -2.13(-2.14%)
Aug 20, 2012 100.32 100.63 98.30 99.48 10,191 -0.81(-0.81%)
Aug 17, 2012 100.33 101.21 99.75 100.29 10,545 -0.49(-0.49%)
Aug 16, 2012 100.34 101.74 98.21 100.78 22,232 +1.22(+1.23%)
Aug 15, 2012 99.68 100.96 98.99 99.56 5,850 -0.16(-0.16%)
Aug 14, 2012 101.05 102.33 99.02 99.72 5,817 -0.98(-0.97%)
Aug 13, 2012 101.86 102.48 97.98 100.70 11,712 -1.63(-1.59%)
Aug 10, 2012 100.89 102.59 98.14 102.33 13,856 +1.64(+1.63%)
Aug 09, 2012 102.50 102.78 100.02 100.69 22,199 -1.55(-1.52%)
Aug 08, 2012 100.02 104.97 100.02 102.24 52,020 +0.99(+0.98%)
Aug 07, 2012 101.49 101.84 100.30 101.25 31,988 -0.15(-0.15%)
Aug 06, 2012 100.27 104.34 99.61 101.40 47,382 +0.42(+0.42%)
Aug 03, 2012 100.03 101.65 97.97 100.98 33,545 +3.38(+3.46%)
Aug 02, 2012 95.33 98.60 94.38 97.60 28,315 +0.67(+0.69%)
Aug 01, 2012 96.04 99.43 95.98 96.93 32,443 +1.07(+1.12%)
Jul 31, 2012 97.22 97.72 95.33 95.86 12,288 -1.29(-1.33%)
Jul 30, 2012 96.52 98.24 96.01 97.15 24,875 +0.29(+0.30%)
Jul 27, 2012 95.00 97.31 94.56 96.86 34,410 +2.30(+2.43%)
Jul 26, 2012 95.57 97.44 94.00 94.56 14,713 +0.17(+0.18%)
Jul 25, 2012 95.46 96.60 94.10 94.39 14,990 -0.30(-0.32%)
Jul 24, 2012 95.43 96.16 93.84 94.69 21,519 -0.27(-0.28%)
Jul 23, 2012 96.05 96.09 94.28 94.96 12,276 -2.41(-2.48%)
Jul 20, 2012 97.44 98.47 97.28 97.37 16,162 -0.90(-0.92%)
Jul 19, 2012 98.43 98.56 97.62 98.27 21,580 -0.19(-0.19%)
Jul 18, 2012 97.07 99.27 97.07 98.46 22,116 +0.98(+1.01%)
Jul 17, 2012 94.90 97.96 94.62 97.48 42,391 +3.28(+3.48%)
Jul 16, 2012 94.99 95.00 94.01 94.20 11,772 -0.79(-0.83%)
Jul 13, 2012 92.29 95.00 90.22 94.99 80,668 +2.83(+3.07%)
Jul 12, 2012 91.12 92.98 90.67 92.16 30,641 +0.11(+0.12%)
Jul 11, 2012 92.22 92.50 90.82 92.05 32,849 -0.28(-0.30%)
Jul 10, 2012 93.40 93.67 91.17 92.33 41,549 -0.77(-0.83%)
Jul 09, 2012 91.61 93.76 91.61 93.10 11,466 +1.15(+1.25%)
Jul 06, 2012 92.53 93.12 90.15 91.95 16,348 -2.05(-2.18%)
Jul 05, 2012 92.73 95.30 92.41 94.00 13,852 +0.59(+0.63%)
Jul 03, 2012 92.23 95.96 91.97 93.41 24,785 +0.72(+0.78%)
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.