| CREDIT ACCEPTANCE Add to My Watchlist | (NSDQ: CACC) |
| Credit | 40.90 | -0.90 (-2.15%) | 81,677 |
| Historical Data for CACC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 42.05 | 42.05 | 39.83 | 81,677 | 40.90 | -0.90 -2.15% |
| 02/08/10 | 42.61 | 42.66 | 41.55 | 57,248 | 41.80 | -0.99 -2.31% |
| 02/05/10 | 44.05 | 45.31 | 41.49 | 65,634 | 42.79 | -1.21 -2.75% |
| 02/04/10 | 44.60 | 44.99 | 43.50 | 110,772 | 44.00 | -1.49 -3.28% |
| 02/03/10 | 51.35 | 51.59 | 45.47 | 174,267 | 45.49 | -5.77 -11.26% |
| 02/02/10 | 53.00 | 53.00 | 51.17 | 91,120 | 51.26 | -1.92 -3.61% |
| 02/01/10 | 53.92 | 53.97 | 53.05 | 126,734 | 53.18 | -0.04 -0.08% |
| 01/29/10 | 53.50 | 53.50 | 52.79 | 66,554 | 53.22 | +0.10 +0.19% |
| 01/28/10 | 53.45 | 53.50 | 52.67 | 148,239 | 53.12 | +0.48 +0.91% |
| 01/27/10 | 49.43 | 53.25 | 49.43 | 85,042 | 52.64 | +3.17 +6.41% |
| 01/26/10 | 49.23 | 50.13 | 49.00 | 40,214 | 49.47 | +0.32 +0.65% |
| 01/25/10 | 49.64 | 49.67 | 48.58 | 37,479 | 49.15 | +0.07 +0.14% |
| 01/22/10 | 49.61 | 49.66 | 48.99 | 35,982 | 49.08 | -0.41 -0.83% |
| 01/21/10 | 49.20 | 50.96 | 48.85 | 83,316 | 49.49 | +0.49 +1.00% |
| 01/20/10 | 48.59 | 49.09 | 47.90 | 34,709 | 49.00 | +0.51 +1.05% |
| 01/19/10 | 47.99 | 49.05 | 47.57 | 41,233 | 48.49 | +1.07 +2.26% |
| 01/18/10 | 47.42 | 47.42 | 47.42 | 0 | 47.42 | 0.00 0.00% |
| 01/15/10 | 48.21 | 48.38 | 46.71 | 37,442 | 47.42 | -0.58 -1.21% |
| 01/14/10 | 46.64 | 48.50 | 46.64 | 39,456 | 48.00 | +1.12 +2.39% |
| 01/13/10 | 48.31 | 48.88 | 45.60 | 71,614 | 46.88 | -1.32 -2.74% |
| 01/12/10 | 47.96 | 48.31 | 47.76 | 50,816 | 48.20 | +0.24 +0.50% |
| 01/11/10 | 46.49 | 49.30 | 45.98 | 120,790 | 47.96 | +3.98 +9.05% |
| 01/08/10 | 43.99 | 44.28 | 43.66 | 15,474 | 43.98 | 0.00 0.00% |
| 01/07/10 | 43.81 | 44.15 | 43.50 | 30,575 | 43.98 | +0.08 +0.18% |
| 01/06/10 | 43.65 | 44.11 | 43.43 | 18,186 | 43.90 | +0.10 +0.23% |
| 01/05/10 | 43.92 | 44.99 | 43.80 | 70,964 | 43.80 | -0.04 -0.09% |
| 01/04/10 | 42.83 | 44.42 | 42.83 | 62,597 | 43.84 | +1.74 +4.13% |
| 01/01/10 | 42.10 | 42.10 | 42.10 | 0 | 42.10 | 0.00 0.00% |
| 12/31/09 | 42.24 | 42.77 | 41.77 | 41,016 | 42.10 | -0.03 -0.07% |
| 12/30/09 | 42.40 | 42.87 | 41.15 | 57,171 | 42.13 | -0.77 -1.79% |
| 12/29/09 | 43.67 | 43.85 | 42.25 | 27,833 | 42.90 | -0.79 -1.81% |
| 12/28/09 | 44.00 | 44.93 | 43.35 | 53,828 | 43.69 | +0.58 +1.35% |
| 12/25/09 | 42.53 | 43.11 | 42.07 | 13,106 | 43.11 | 0.00 0.00% |
| 12/24/09 | 42.53 | 43.11 | 42.07 | 13,106 | 43.11 | +1.06 +2.52% |
| 12/23/09 | 41.23 | 42.41 | 41.23 | 24,224 | 42.05 | +0.82 +1.99% |
| 12/22/09 | 41.33 | 41.54 | 40.41 | 97,499 | 41.23 | -0.06 -0.15% |
| 12/21/09 | 40.43 | 41.98 | 40.09 | 64,867 | 41.29 | +1.40 +3.51% |
| 12/18/09 | 39.98 | 40.50 | 38.12 | 111,675 | 39.89 | +0.35 +0.89% |
| 12/17/09 | 39.58 | 39.73 | 38.69 | 74,190 | 39.54 | +0.49 +1.25% |
| 12/16/09 | 36.45 | 39.70 | 36.39 | 184,655 | 39.05 | +3.05 +8.47% |
| 12/15/09 | 35.06 | 36.57 | 35.00 | 83,926 | 36.00 | +0.77 +2.19% |
| 12/14/09 | 34.65 | 35.25 | 34.50 | 67,543 | 35.23 | +0.23 +0.66% |
| 12/11/09 | 34.26 | 35.00 | 34.10 | 41,494 | 35.00 | +0.74 +2.16% |
| 12/10/09 | 34.76 | 34.84 | 34.11 | 31,460 | 34.26 | -0.30 -0.87% |
| 12/09/09 | 34.19 | 34.67 | 34.09 | 24,770 | 34.56 | +0.49 +1.44% |
| 12/08/09 | 34.51 | 34.51 | 34.05 | 10,858 | 34.07 | -0.42 -1.22% |
| 12/07/09 | 34.90 | 34.94 | 34.40 | 29,621 | 34.49 | -0.03 -0.09% |
| 12/04/09 | 34.09 | 34.97 | 34.00 | 29,451 | 34.52 | +0.92 +2.74% |
| 12/03/09 | 35.00 | 35.00 | 33.49 | 25,754 | 33.60 | -1.25 -3.59% |
| 12/02/09 | 34.45 | 35.36 | 34.45 | 18,554 | 34.85 | +0.32 +0.93% |
| \/ Download Data To Spreadsheet | ||||||
