Skip to main content

Credit Acceptance (NQ: CACC )

551.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.26 33.51 32.40 32.77 49,400 -0.48(-1.44%)
Nov 29, 2006 33.87 33.87 33.09 33.25 19,522 -0.41(-1.22%)
Nov 28, 2006 32.50 33.85 32.29 33.66 19,391 +0.99(+3.03%)
Nov 27, 2006 33.78 33.78 32.58 32.67 16,953 -1.15(-3.40%)
Nov 24, 2006 33.57 33.92 33.57 33.82 2,150 -0.03(-0.09%)
Nov 22, 2006 33.94 33.94 33.72 33.85 16,832 -0.09(-0.27%)
Nov 21, 2006 33.17 33.94 31.50 33.94 49,200 +0.89(+2.69%)
Nov 20, 2006 33.72 33.90 31.60 33.05 35,343 -0.64(-1.90%)
Nov 17, 2006 33.61 33.75 31.86 33.69 26,003 +0.08(+0.24%)
Nov 16, 2006 31.97 33.69 31.97 33.61 26,938 +1.61(+5.03%)
Nov 15, 2006 31.20 32.21 31.20 32.00 39,033 +0.77(+2.47%)
Nov 14, 2006 31.23 31.27 30.48 31.23 24,522 -0.01(-0.03%)
Nov 13, 2006 31.81 31.91 31.17 31.24 28,252 -0.40(-1.26%)
Nov 10, 2006 30.74 31.68 30.74 31.64 11,561 +0.98(+3.20%)
Nov 09, 2006 31.25 31.52 30.48 30.66 22,923 -0.55(-1.76%)
Nov 08, 2006 30.58 31.52 30.57 31.21 19,789 +0.41(+1.33%)
Nov 07, 2006 32.40 32.40 30.63 30.80 75,127 -1.69(-5.20%)
Nov 06, 2006 31.47 32.53 31.20 32.49 35,427 +1.44(+4.64%)
Nov 03, 2006 31.46 31.99 31.00 31.05 29,756 -0.48(-1.52%)
Nov 02, 2006 32.17 32.26 31.00 31.53 70,032 -0.83(-2.56%)
Nov 01, 2006 34.00 34.00 32.21 32.36 46,372 -1.10(-3.29%)
Oct 31, 2006 34.29 34.29 33.08 33.46 29,553 -0.09(-0.27%)
Oct 30, 2006 33.67 33.75 33.34 33.55 27,089 +0.18(+0.54%)
Oct 27, 2006 34.33 34.52 33.17 33.37 32,704 -0.93(-2.71%)
Oct 26, 2006 34.00 34.59 33.77 34.30 48,872 +0.43(+1.27%)
Oct 25, 2006 34.05 34.25 33.74 33.87 19,705 -0.09(-0.27%)
Oct 24, 2006 34.08 34.13 33.78 33.96 29,063 -0.09(-0.26%)
Oct 23, 2006 34.12 34.13 33.63 34.05 21,998 +0.25(+0.74%)
Oct 20, 2006 34.00 34.00 33.79 33.80 31,104 +0.00(+0.00%)
Oct 19, 2006 33.47 34.05 33.47 33.80 29,123 +0.34(+1.02%)
Oct 18, 2006 34.05 34.05 33.23 33.46 29,694 -0.48(-1.41%)
Oct 17, 2006 34.42 34.42 33.81 33.94 22,529 -0.38(-1.11%)
Oct 16, 2006 33.32 34.40 33.03 34.32 23,718 +1.44(+4.38%)
Oct 13, 2006 33.10 33.25 32.75 32.88 34,241 -0.11(-0.33%)
Oct 12, 2006 32.32 33.18 32.07 32.99 34,712 +0.95(+2.97%)
Oct 11, 2006 33.47 33.47 32.00 32.04 39,372 -1.39(-4.16%)
Oct 10, 2006 32.72 33.48 32.55 33.43 26,551 +1.00(+3.08%)
Oct 09, 2006 31.50 32.61 31.50 32.43 30,673 +0.94(+2.99%)
Oct 06, 2006 31.45 31.50 31.12 31.49 20,794 +0.00(+0.00%)
Oct 05, 2006 31.50 31.50 31.02 31.49 45,736 -0.01(-0.03%)
Oct 04, 2006 31.50 31.60 31.25 31.50 60,967 +0.26(+0.83%)
Oct 03, 2006 30.36 31.50 30.30 31.24 113,033 +0.99(+3.27%)
Oct 02, 2006 30.90 30.91 30.10 30.25 146,733 +0.57(+1.92%)
Sep 29, 2006 29.85 29.99 29.41 29.68 31,550 -0.12(-0.40%)
Sep 28, 2006 30.24 30.26 29.31 29.80 43,772 -0.48(-1.59%)
Sep 27, 2006 30.40 30.62 29.50 30.28 27,357 -0.24(-0.79%)
Sep 26, 2006 29.46 30.70 29.19 30.52 80,382 +1.21(+4.13%)
Sep 25, 2006 28.68 29.67 28.62 29.31 26,322 +0.65(+2.27%)
Sep 22, 2006 28.72 28.82 28.64 28.66 25,993 -0.11(-0.38%)
Sep 21, 2006 29.82 29.82 28.63 28.77 40,448 -0.92(-3.10%)
Sep 20, 2006 29.14 29.87 29.14 29.69 27,059 +0.65(+2.24%)
Sep 19, 2006 29.41 29.41 28.67 29.04 26,006 -0.24(-0.82%)
Sep 18, 2006 28.80 29.28 28.64 29.28 21,096 +0.42(+1.46%)
Sep 15, 2006 28.94 29.34 28.70 28.86 57,891 +0.14(+0.49%)
Sep 14, 2006 29.57 29.57 28.63 28.72 27,154 -0.96(-3.23%)
Sep 13, 2006 28.98 29.74 28.98 29.68 34,591 +0.77(+2.66%)
Sep 12, 2006 28.77 29.19 28.13 28.91 28,564 +0.30(+1.05%)
Sep 11, 2006 28.40 28.81 28.40 28.61 17,509 +0.05(+0.18%)
Sep 08, 2006 28.37 28.70 28.37 28.56 24,913 +0.05(+0.18%)
Sep 07, 2006 28.85 29.00 28.45 28.51 20,900 -0.46(-1.59%)
Sep 06, 2006 28.85 29.18 28.62 28.97 26,853 +0.07(+0.24%)
Sep 05, 2006 29.60 29.60 28.57 28.90 53,246 -0.43(-1.47%)
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.