Skip to main content

Credit Acceptance (NQ: CACC )

425.00 -36.93 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.85 22.22 20.41 20.67 33,803 -1.33(-6.05%)
Dec 28, 2007 21.18 22.84 20.88 22.00 77,168 +1.35(+6.54%)
Dec 27, 2007 20.73 21.48 20.48 20.65 50,434 -0.25(-1.20%)
Dec 26, 2007 20.48 21.39 20.40 20.90 47,517 +0.78(+3.88%)
Dec 24, 2007 18.90 20.73 18.30 20.12 51,815 +1.02(+5.34%)
Dec 21, 2007 17.95 19.13 17.91 19.10 101,685 +1.63(+9.33%)
Dec 20, 2007 17.43 17.50 15.44 17.47 87,582 +0.25(+1.45%)
Dec 19, 2007 17.45 17.60 17.22 17.22 19,869 -0.30(-1.71%)
Dec 18, 2007 16.72 17.71 16.62 17.52 37,578 +1.04(+6.31%)
Dec 17, 2007 16.48 16.72 16.19 16.48 23,154 -0.04(-0.24%)
Dec 14, 2007 16.48 16.65 15.99 16.52 39,499 -0.17(-1.02%)
Dec 13, 2007 16.94 16.94 16.34 16.69 32,195 -0.40(-2.34%)
Dec 12, 2007 18.50 18.70 16.84 17.09 31,842 -0.78(-4.36%)
Dec 11, 2007 18.48 18.60 17.82 17.87 33,933 -0.62(-3.35%)
Dec 10, 2007 18.49 18.57 18.15 18.49 25,428 +0.06(+0.33%)
Dec 07, 2007 18.98 18.98 17.17 18.43 45,655 -0.67(-3.51%)
Dec 06, 2007 17.67 19.10 17.57 19.10 37,372 +1.50(+8.52%)
Dec 05, 2007 18.15 18.17 17.43 17.60 18,072 -0.24(-1.35%)
Dec 04, 2007 17.85 18.17 17.71 17.84 14,479 +0.05(+0.28%)
Dec 03, 2007 19.03 19.06 17.67 17.79 32,951 -1.28(-6.71%)
Nov 30, 2007 19.53 19.53 18.76 19.07 23,751 -0.02(-0.10%)
Nov 29, 2007 19.17 19.30 18.68 19.09 16,575 -0.28(-1.45%)
Nov 28, 2007 19.25 19.51 18.60 19.37 24,822 +0.30(+1.57%)
Nov 27, 2007 18.73 19.17 18.71 19.07 20,239 +0.37(+1.98%)
Nov 26, 2007 19.51 19.51 18.61 18.70 42,768 -0.82(-4.20%)
Nov 23, 2007 19.25 19.60 19.19 19.52 11,148 +0.45(+2.36%)
Nov 21, 2007 19.09 19.09 18.80 19.07 31,457 -0.23(-1.19%)
Nov 20, 2007 18.95 19.54 18.85 19.30 44,997 +0.38(+2.01%)
Nov 19, 2007 19.11 20.00 18.90 18.92 26,804 -0.47(-2.42%)
Nov 16, 2007 18.85 20.50 18.85 19.39 17,187 +0.61(+3.25%)
Nov 15, 2007 19.08 19.47 18.64 18.78 20,447 -0.43(-2.24%)
Nov 14, 2007 19.90 20.52 18.95 19.21 25,274 -0.53(-2.68%)
Nov 13, 2007 19.25 19.80 18.75 19.74 37,494 +0.60(+3.13%)
Nov 12, 2007 19.47 19.80 18.81 19.14 34,040 -0.38(-1.95%)
Nov 09, 2007 18.37 19.55 18.37 19.52 24,520 +0.52(+2.74%)
Nov 08, 2007 19.10 19.15 18.64 19.00 36,006 +0.00(+0.00%)
Nov 07, 2007 19.86 20.19 18.50 19.00 82,882 -1.15(-5.71%)
Nov 06, 2007 19.67 21.06 19.38 20.15 49,872 +0.60(+3.07%)
Nov 05, 2007 19.13 19.78 18.47 19.55 50,125 +0.16(+0.83%)
Nov 02, 2007 20.20 20.20 19.16 19.39 71,098 -0.58(-2.90%)
Nov 01, 2007 22.04 22.04 19.67 19.97 104,983 -2.43(-10.85%)
Oct 31, 2007 22.28 22.51 21.63 22.40 21,355 +0.25(+1.13%)
Oct 30, 2007 21.93 22.76 21.81 22.15 38,273 +0.14(+0.64%)
Oct 29, 2007 23.72 23.72 21.93 22.01 18,907 -1.46(-6.22%)
Oct 26, 2007 21.70 23.56 21.62 23.47 56,935 +2.11(+9.88%)
Oct 25, 2007 21.97 22.20 21.18 21.36 45,209 -0.74(-3.35%)
Oct 24, 2007 23.40 23.40 21.70 22.10 29,040 -1.46(-6.20%)
Oct 23, 2007 23.43 24.27 23.41 23.56 46,281 +0.38(+1.64%)
Oct 22, 2007 23.09 23.31 22.58 23.18 20,000 -0.19(-0.81%)
Oct 19, 2007 24.62 24.62 23.25 23.37 59,400 -1.29(-5.23%)
Oct 18, 2007 23.77 24.79 23.70 24.66 20,254 +0.85(+3.57%)
Oct 17, 2007 24.74 24.74 23.64 23.81 17,222 -0.69(-2.82%)
Oct 16, 2007 24.17 24.59 24.12 24.50 10,918 +0.21(+0.86%)
Oct 15, 2007 24.92 24.96 24.06 24.29 31,697 -0.68(-2.72%)
Oct 12, 2007 24.36 25.00 24.36 24.97 16,633 +0.68(+2.80%)
Oct 11, 2007 24.67 25.08 23.39 24.29 75,113 -0.28(-1.14%)
Oct 10, 2007 24.39 24.73 24.23 24.57 12,554 +0.18(+0.74%)
Oct 09, 2007 24.33 24.76 24.22 24.39 38,644 +0.11(+0.45%)
Oct 08, 2007 23.02 24.50 22.89 24.28 30,048 +1.29(+5.61%)
Oct 05, 2007 22.71 23.42 22.00 22.99 22,378 +0.54(+2.41%)
Oct 04, 2007 23.72 24.48 22.45 22.45 22,149 -1.12(-4.75%)
Oct 03, 2007 24.38 24.57 23.46 23.57 18,280 -0.91(-3.72%)
Oct 02, 2007 24.09 24.97 23.86 24.48 32,854 +0.28(+1.16%)
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.