FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
450.78 USD  +2.91 (+0.65%)
Official Closing Price  /  Updated: 4:29 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.69 25.86 24.95 25.45 31,100 -0.24(-0.93%)
Dec 30, 2004 26.24 26.36 25.61 25.69 26,900 -0.42(-1.61%)
Dec 29, 2004 25.87 26.92 25.64 26.11 43,500 +0.68(+2.67%)
Dec 28, 2004 25.11 25.69 25.11 25.43 54,400 +0.36(+1.44%)
Dec 27, 2004 24.79 25.37 24.78 25.07 12,600 +0.08(+0.32%)
Dec 23, 2004 25.18 25.30 24.78 24.99 18,700 -0.01(-0.04%)
Dec 22, 2004 25.00 25.10 24.71 25.00 130,800 +0.20(+0.81%)
Dec 21, 2004 25.01 25.02 24.69 24.80 13,700 -0.06(-0.24%)
Dec 20, 2004 25.45 25.45 24.34 24.86 47,900 +0.04(+0.16%)
Dec 17, 2004 25.35 25.35 24.82 24.82 55,500 -0.28(-1.12%)
Dec 16, 2004 25.50 25.50 24.83 25.10 39,800 -0.17(-0.67%)
Dec 15, 2004 25.12 25.50 25.05 25.27 34,000 +0.05(+0.20%)
Dec 14, 2004 25.25 25.36 24.95 25.22 13,200 -0.14(-0.55%)
Dec 13, 2004 25.33 25.49 24.95 25.36 10,300 +0.15(+0.60%)
Dec 10, 2004 24.79 25.43 24.59 25.21 14,100 -0.08(-0.32%)
Dec 09, 2004 25.02 25.50 24.21 25.29 50,200 +0.12(+0.48%)
Dec 08, 2004 25.42 26.18 25.04 25.17 49,700 -0.25(-0.98%)
Dec 07, 2004 25.88 25.88 25.30 25.42 46,200 -0.01(-0.04%)
Dec 06, 2004 25.40 25.65 25.40 25.43 18,800 +0.41(+1.64%)
Dec 03, 2004 24.95 25.48 24.95 25.02 26,400 -0.28(-1.11%)
Dec 02, 2004 25.26 25.35 24.80 25.30 29,700 +0.03(+0.12%)
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.