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, 2007 21.85 22.22 20.41 20.67 33,803 -1.33(-6.05%)
Dec 28, 2007 21.18 22.84 20.88 22.00 77,168 +1.35(+6.54%)
Dec 27, 2007 20.73 21.48 20.48 20.65 50,434 -0.25(-1.20%)
Dec 26, 2007 20.48 21.39 20.40 20.90 47,517 +0.78(+3.88%)
Dec 24, 2007 18.90 20.73 18.30 20.12 51,815 +1.02(+5.34%)
Dec 21, 2007 17.95 19.13 17.91 19.10 101,685 +1.63(+9.33%)
Dec 20, 2007 17.43 17.50 15.44 17.47 87,582 +0.25(+1.45%)
Dec 19, 2007 17.45 17.60 17.22 17.22 19,869 -0.30(-1.71%)
Dec 18, 2007 16.72 17.71 16.62 17.52 37,578 +1.04(+6.31%)
Dec 17, 2007 16.48 16.72 16.19 16.48 23,154 -0.04(-0.24%)
Dec 14, 2007 16.48 16.65 15.99 16.52 39,499 -0.17(-1.02%)
Dec 13, 2007 16.94 16.94 16.34 16.69 32,195 -0.40(-2.34%)
Dec 12, 2007 18.50 18.70 16.84 17.09 31,842 -0.78(-4.36%)
Dec 11, 2007 18.48 18.60 17.82 17.87 33,933 -0.62(-3.35%)
Dec 10, 2007 18.49 18.57 18.15 18.49 25,428 +0.06(+0.33%)
Dec 07, 2007 18.98 18.98 17.17 18.43 45,655 -0.67(-3.51%)
Dec 06, 2007 17.67 19.10 17.57 19.10 37,372 +1.50(+8.52%)
Dec 05, 2007 18.15 18.17 17.43 17.60 18,072 -0.24(-1.35%)
Dec 04, 2007 17.85 18.17 17.71 17.84 14,479 +0.05(+0.28%)
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.