FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
439.51 USD  +2.06 (+0.47%)
Official Closing Price  /  Updated: 5:11 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.65 16.69 16.00 16.50 86,900 +0.08(+0.49%)
Jan 29, 2004 16.17 16.64 16.17 16.42 63,200 -0.01(-0.06%)
Jan 28, 2004 16.75 16.75 16.30 16.43 63,000 -0.20(-1.20%)
Jan 27, 2004 16.70 16.75 16.30 16.63 48,100 -0.12(-0.72%)
Jan 26, 2004 16.73 16.89 16.50 16.75 104,900 +0.01(+0.07%)
Jan 23, 2004 16.50 16.85 16.50 16.74 184,100 -0.04(-0.21%)
Jan 22, 2004 16.38 17.07 16.31 16.77 124,600 -0.12(-0.74%)
Jan 21, 2004 17.17 17.17 16.60 16.90 99,300 -0.10(-0.59%)
Jan 20, 2004 16.89 17.20 16.70 17.00 47,200 +0.09(+0.53%)
Jan 16, 2004 16.92 17.00 16.83 16.91 19,000 -0.08(-0.47%)
Jan 15, 2004 16.49 17.00 16.44 16.99 60,909 +0.04(+0.24%)
Jan 14, 2004 16.46 16.99 16.35 16.95 289,893 +0.21(+1.25%)
Jan 13, 2004 16.23 16.75 16.23 16.74 140,968 +0.25(+1.52%)
Jan 12, 2004 16.65 16.88 15.93 16.49 203,947 +0.48(+3.00%)
Jan 09, 2004 16.69 16.79 15.90 16.01 119,819 -0.59(-3.55%)
Jan 08, 2004 17.12 17.20 16.50 16.60 180,516 -0.31(-1.83%)
Jan 07, 2004 16.40 17.22 16.39 16.91 641,649 +0.57(+3.48%)
Jan 06, 2004 15.15 16.40 15.08 16.34 1,162,400 +1.15(+7.58%)
Jan 05, 2004 15.55 15.55 14.97 15.19 294,400 -0.23(-1.49%)
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.