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, 2019 440.00 444.94 434.06 442.33 269,500 +2.71(+0.62%)
Dec 30, 2019 436.53 440.76 435.14 439.62 119,647 +2.47(+0.57%)
Dec 27, 2019 437.33 439.29 433.64 437.15 129,300 +0.47(+0.11%)
Dec 26, 2019 440.37 440.37 433.39 436.68 177,680 -4.11(-0.93%)
Dec 24, 2019 441.41 441.41 438.26 440.79 77,200 +0.22(+0.05%)
Dec 23, 2019 445.45 445.45 432.29 440.57 100,664 -3.43(-0.77%)
Dec 20, 2019 446.49 449.98 440.78 444.00 167,300 -2.28(-0.51%)
Dec 19, 2019 443.70 448.53 441.44 446.28 143,813 +2.58(+0.58%)
Dec 18, 2019 442.58 447.70 437.36 443.70 182,965 +1.25(+0.28%)
Dec 17, 2019 443.75 446.00 434.58 442.45 124,980 -1.59(-0.36%)
Dec 16, 2019 443.89 446.07 439.72 444.04 123,570 +2.90(+0.66%)
Dec 13, 2019 439.95 445.99 437.92 441.14 110,100 -1.02(-0.23%)
Dec 12, 2019 432.61 442.92 432.61 442.16 112,749 +10.48(+2.43%)
Dec 11, 2019 432.00 434.77 429.41 431.68 81,484 +0.08(+0.02%)
Dec 10, 2019 428.00 433.00 426.00 431.60 87,327 +3.33(+0.78%)
Dec 09, 2019 438.80 439.20 426.94 428.27 116,329 -11.24(-2.56%)
Dec 06, 2019 440.29 442.07 438.79 439.51 57,100 +2.06(+0.47%)
Dec 05, 2019 433.44 437.87 433.44 437.45 48,197 +2.92(+0.67%)
Dec 04, 2019 435.80 438.80 432.77 434.53 118,607 +0.34(+0.08%)
Dec 03, 2019 432.01 436.18 428.05 434.19 139,483 -1.34(-0.31%)
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.