Skip to main content

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 (%)
Feb 28, 2013 107.72 111.01 107.59 110.53 94,373 +3.12(+2.90%)
Feb 27, 2013 105.94 109.37 105.94 107.41 17,301 +1.72(+1.63%)
Feb 26, 2013 105.70 106.23 104.51 105.69 29,347 -0.07(-0.07%)
Feb 25, 2013 107.00 110.55 105.10 105.76 212,748 -0.88(-0.83%)
Feb 22, 2013 108.19 108.19 104.15 106.64 55,289 -0.63(-0.59%)
Feb 21, 2013 116.06 116.06 106.87 107.27 120,463 -9.08(-7.80%)
Feb 20, 2013 115.70 117.33 115.21 116.35 49,134 +0.34(+0.29%)
Feb 19, 2013 113.34 116.33 113.28 116.01 50,775 +2.45(+2.16%)
Feb 15, 2013 112.77 114.56 111.16 113.56 28,425 +1.32(+1.18%)
Feb 14, 2013 110.80 112.81 110.30 112.24 13,670 +1.46(+1.32%)
Feb 13, 2013 110.26 111.26 105.99 110.78 18,969 +0.25(+0.23%)
Feb 12, 2013 107.88 110.85 107.73 110.53 26,281 +2.94(+2.73%)
Feb 11, 2013 107.72 107.96 107.30 107.59 133,389 +0.16(+0.15%)
Feb 08, 2013 106.95 108.00 106.95 107.43 39,576 +0.94(+0.88%)
Feb 07, 2013 107.28 107.51 105.70 106.49 35,383 -0.53(-0.50%)
Feb 06, 2013 106.83 107.73 105.50 107.02 57,164 +1.24(+1.17%)
Feb 04, 2013 100.39 107.35 100.00 105.78 67,027 +5.22(+5.19%)
Feb 01, 2013 99.88 100.56 99.19 100.56 45,242 +0.99(+0.99%)
Jan 31, 2013 97.72 100.00 97.69 99.57 47,519 +2.37(+2.44%)
Jan 30, 2013 97.19 97.75 96.26 97.20 31,219 -0.09(-0.09%)
Jan 29, 2013 97.06 97.87 96.35 97.29 33,037 +0.33(+0.34%)
Jan 28, 2013 97.66 97.96 96.38 96.96 53,940 -0.45(-0.46%)
Jan 25, 2013 98.77 98.77 97.14 97.41 21,230 -1.24(-1.26%)
Jan 24, 2013 99.53 100.00 98.21 98.65 26,204 -0.88(-0.88%)
Jan 23, 2013 99.49 99.70 97.85 99.53 30,375 +0.28(+0.28%)
Jan 22, 2013 98.62 99.39 95.54 99.25 28,577 +0.33(+0.33%)
Jan 18, 2013 101.10 101.51 98.63 98.92 33,212 -2.49(-2.46%)
Jan 17, 2013 102.17 102.50 100.33 101.41 23,310 -0.78(-0.76%)
Jan 16, 2013 102.43 102.93 101.00 102.19 12,655 -0.74(-0.72%)
Jan 15, 2013 101.74 103.50 98.81 102.93 23,647 +0.53(+0.52%)
Jan 14, 2013 103.93 103.93 101.50 102.40 18,585 -2.10(-2.01%)
Jan 11, 2013 105.54 105.75 102.87 104.50 14,794 -1.01(-0.96%)
Jan 10, 2013 106.24 106.24 104.94 105.51 15,858 -0.75(-0.71%)
Jan 09, 2013 105.24 106.58 104.80 106.26 24,077 +1.17(+1.11%)
Jan 08, 2013 104.68 105.87 104.52 105.09 31,322 +0.02(+0.02%)
Jan 07, 2013 103.32 105.69 102.57 105.07 14,918 +0.83(+0.80%)
Jan 04, 2013 103.57 104.64 102.91 104.24 23,951 +1.24(+1.20%)
Jan 03, 2013 103.17 103.40 102.04 103.00 31,595 -0.35(-0.34%)
Jan 02, 2013 103.34 103.81 102.55 103.35 37,384 +1.40(+1.37%)
Dec 31, 2012 99.63 102.58 98.27 101.95 60,299 +2.31(+2.32%)
Dec 28, 2012 98.45 100.38 98.44 99.64 27,526 +1.06(+1.08%)
Dec 27, 2012 98.79 99.22 98.05 98.58 34,593 -0.43(-0.43%)
Dec 26, 2012 99.72 99.72 97.72 99.01 76,142 -0.22(-0.22%)
Dec 24, 2012 98.37 99.50 98.00 99.23 13,219 +0.64(+0.65%)
Dec 21, 2012 97.19 98.78 95.21 98.59 75,959 +1.02(+1.05%)
Dec 20, 2012 96.98 97.60 95.78 97.57 21,875 +0.94(+0.97%)
Dec 19, 2012 94.74 97.00 94.57 96.63 29,257 +2.05(+2.17%)
Dec 18, 2012 95.43 95.43 93.51 94.58 64,328 -0.73(-0.77%)
Dec 17, 2012 94.75 96.00 94.63 95.31 24,728 +0.64(+0.68%)
Dec 14, 2012 93.33 95.09 93.14 94.67 28,385 +1.42(+1.52%)
Dec 13, 2012 92.53 94.00 92.10 93.25 42,557 +0.14(+0.15%)
Dec 12, 2012 93.00 93.99 92.32 93.11 41,850 +0.31(+0.33%)
Dec 11, 2012 91.56 93.03 91.56 92.80 32,151 +0.44(+0.48%)
Dec 10, 2012 90.55 92.94 90.01 92.36 30,471 +1.11(+1.22%)
Dec 07, 2012 91.42 91.47 90.89 91.25 15,223 +0.24(+0.26%)
Dec 06, 2012 90.91 92.09 90.38 91.01 12,921 -0.75(-0.82%)
Dec 05, 2012 91.93 92.35 90.65 91.76 18,511 +0.22(+0.24%)
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.