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, 2008 14.41 14.47 13.36 13.70 35,826 -0.67(-4.66%)
Dec 30, 2008 14.19 14.37 13.94 14.37 16,143 +0.35(+2.50%)
Dec 29, 2008 14.06 14.10 13.26 14.02 18,538 -0.06(-0.43%)
Dec 26, 2008 14.77 14.77 14.00 14.08 5,962 +0.09(+0.64%)
Dec 24, 2008 14.00 14.14 13.95 13.99 8,498 +0.01(+0.07%)
Dec 23, 2008 14.34 14.39 13.90 13.98 62,368 -0.20(-1.41%)
Dec 22, 2008 14.16 14.48 13.86 14.18 77,007 +0.02(+0.14%)
Dec 19, 2008 15.24 15.24 13.82 14.16 85,104 -0.18(-1.26%)
Dec 18, 2008 14.32 14.55 12.99 14.34 33,052 +0.09(+0.63%)
Dec 17, 2008 14.09 14.82 13.79 14.25 22,678 -0.13(-0.90%)
Dec 16, 2008 14.32 14.50 13.20 14.38 23,736 +0.50(+3.60%)
Dec 15, 2008 13.93 14.29 13.08 13.88 15,629 +0.04(+0.29%)
Dec 12, 2008 13.03 14.00 12.92 13.84 10,938 +0.50(+3.75%)
Dec 11, 2008 13.43 13.90 13.21 13.34 11,705 -0.50(-3.61%)
Dec 10, 2008 13.77 14.00 13.50 13.84 19,585 +0.26(+1.91%)
Dec 09, 2008 13.33 14.97 13.18 13.58 22,746 +0.08(+0.59%)
Dec 08, 2008 14.22 14.41 12.70 13.50 13,282 -0.20(-1.46%)
Dec 05, 2008 13.25 14.10 12.67 13.70 11,148 +0.23(+1.71%)
Dec 04, 2008 12.69 14.22 12.69 13.47 30,580 +0.48(+3.70%)
Dec 03, 2008 12.86 13.24 12.75 12.99 15,229 -0.37(-2.77%)
Dec 02, 2008 12.62 13.36 12.25 13.36 44,470 +1.09(+8.88%)
Dec 01, 2008 12.61 13.75 12.27 12.27 29,474 -0.83(-6.34%)
Nov 28, 2008 13.70 14.00 12.55 13.10 6,707 -0.90(-6.43%)
Nov 26, 2008 13.60 14.00 13.04 14.00 23,689 +0.00(+0.00%)
Nov 25, 2008 14.33 14.98 13.46 14.00 23,267 +0.00(+0.00%)
Nov 24, 2008 13.46 14.48 12.26 14.00 10,750 +0.60(+4.48%)
Nov 21, 2008 12.77 13.40 11.12 13.40 33,401 +1.15(+9.39%)
Nov 20, 2008 12.50 13.00 11.97 12.25 22,235 -0.10(-0.81%)
Nov 19, 2008 12.63 13.00 12.35 12.35 10,350 -0.47(-3.67%)
Nov 18, 2008 14.18 14.19 12.66 12.82 23,743 -0.11(-0.85%)
Nov 17, 2008 12.44 13.25 12.44 12.93 12,474 +0.36(+2.86%)
Nov 14, 2008 13.75 13.80 12.57 12.57 14,528 -1.16(-8.45%)
Nov 13, 2008 14.51 14.51 12.50 13.73 25,534 -0.53(-3.72%)
Nov 12, 2008 14.50 15.50 13.94 14.26 70,266 +0.11(+0.78%)
Nov 11, 2008 15.42 15.42 14.09 14.15 16,331 -1.50(-9.58%)
Nov 10, 2008 16.26 17.58 15.47 15.65 5,405 -0.31(-1.94%)
Nov 07, 2008 15.96 17.62 14.99 15.96 9,959 +0.16(+1.01%)
Nov 06, 2008 16.59 16.91 15.80 15.80 4,009 -1.05(-6.23%)
Nov 05, 2008 17.58 17.58 15.82 16.85 17,911 -1.05(-5.87%)
Nov 04, 2008 16.20 17.95 15.85 17.90 20,389 +1.94(+12.16%)
Nov 03, 2008 16.10 16.67 15.02 15.96 10,289 +0.62(+4.04%)
Oct 31, 2008 15.53 16.17 14.23 15.34 19,110 +0.34(+2.27%)
Oct 30, 2008 15.69 15.69 14.00 15.00 14,866 +0.10(+0.67%)
Oct 29, 2008 14.50 15.00 14.07 14.90 52,950 +0.83(+5.90%)
Oct 28, 2008 11.74 15.00 10.59 14.07 19,942 +2.40(+20.57%)
Oct 27, 2008 12.75 12.77 11.34 11.67 19,526 -0.88(-7.01%)
Oct 24, 2008 14.19 14.19 12.37 12.55 23,851 -1.08(-7.92%)
Oct 23, 2008 14.87 14.88 13.61 13.63 15,847 -1.15(-7.78%)
Oct 22, 2008 15.65 15.72 14.78 14.78 27,587 -1.69(-10.26%)
Oct 21, 2008 16.81 17.65 15.97 16.47 22,491 -0.65(-3.80%)
Oct 20, 2008 17.28 18.32 15.66 17.12 34,985 +1.08(+6.73%)
Oct 17, 2008 16.00 17.49 15.00 16.04 24,649 -0.79(-4.69%)
Oct 16, 2008 15.94 18.30 14.73 16.83 45,049 +1.74(+11.53%)
Oct 15, 2008 15.72 15.75 14.49 15.09 9,461 -0.86(-5.39%)
Oct 14, 2008 18.27 18.27 14.57 15.95 22,967 -2.05(-11.39%)
Oct 13, 2008 19.43 19.43 17.01 18.00 24,240 +1.23(+7.33%)
Oct 10, 2008 14.46 18.12 13.54 16.77 21,040 +2.02(+13.69%)
Oct 09, 2008 17.40 17.40 14.16 14.75 24,152 -2.63(-15.13%)
Oct 08, 2008 15.59 19.97 15.47 17.38 15,375 +1.22(+7.55%)
Oct 07, 2008 15.97 17.79 15.95 16.16 30,654 +0.21(+1.32%)
Oct 06, 2008 16.40 17.30 15.75 15.95 21,117 -0.47(-2.86%)
Oct 03, 2008 17.27 18.84 16.36 16.42 11,220 -0.55(-3.24%)
Oct 02, 2008 19.35 19.35 16.51 16.97 25,911 -0.07(-0.41%)
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.