FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
453.88 USD  -3.77 (-0.82%)
Official Closing Price  /  Updated: 5:01 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.49 24.99 24.15 24.46 33,472 +0.28(+1.16%)
Jan 28, 2005 23.60 24.57 23.51 24.18 42,689 +0.33(+1.38%)
Jan 27, 2005 24.20 24.21 23.18 23.85 49,182 -0.17(-0.71%)
Jan 26, 2005 23.91 24.02 23.20 24.02 39,002 +0.47(+2.00%)
Jan 25, 2005 23.30 23.83 22.57 23.55 75,762 +0.08(+0.34%)
Jan 24, 2005 23.78 24.16 23.09 23.47 20,349 -0.09(-0.38%)
Jan 21, 2005 24.15 24.15 23.40 23.56 6,099 -0.31(-1.30%)
Jan 20, 2005 23.80 24.13 23.31 23.87 34,934 -0.36(-1.49%)
Jan 19, 2005 22.89 24.24 22.59 24.23 31,694 +0.88(+3.77%)
Jan 18, 2005 21.93 23.75 21.72 23.35 22,500 +0.32(+1.39%)
Jan 14, 2005 22.99 23.20 22.66 23.03 13,711 +0.30(+1.32%)
Jan 13, 2005 22.93 23.76 22.51 22.73 31,011 -0.39(-1.69%)
Jan 12, 2005 23.10 23.72 22.25 23.12 23,745 -0.18(-0.77%)
Jan 11, 2005 24.10 24.17 23.30 23.30 34,448 -1.13(-4.63%)
Jan 10, 2005 24.40 25.10 24.40 24.43 16,744 -0.30(-1.21%)
Jan 07, 2005 25.00 25.05 24.40 24.73 15,469 -0.15(-0.60%)
Jan 06, 2005 25.51 25.73 24.62 24.88 19,060 -0.24(-0.96%)
Jan 05, 2005 25.21 25.69 24.75 25.12 16,791 +0.00(+0.00%)
Jan 04, 2005 26.38 26.38 24.97 25.12 21,837 -0.60(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.