FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
434.60 USD  -0.17 (-0.04%)
Official Closing Price  /  Updated: 4:11 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.50 20.50 20.00 20.00 5,300 +0.00(+0.00%)
Jan 30, 2006 17.50 20.30 17.40 20.00 50,663 +3.30(+19.76%)
Jan 27, 2006 16.50 16.70 16.50 16.70 4,508 -0.30(-1.76%)
Jan 26, 2006 16.80 17.00 16.60 17.00 5,994 +0.30(+1.80%)
Jan 25, 2006 16.62 16.80 16.45 16.70 23,909 -0.05(-0.30%)
Jan 24, 2006 17.00 17.15 16.65 16.75 4,750 -0.25(-1.47%)
Jan 23, 2006 17.25 17.25 16.80 17.00 3,813 +0.25(+1.49%)
Jan 20, 2006 17.45 17.45 16.75 16.75 15,516 -0.70(-4.01%)
Jan 19, 2006 17.55 17.55 17.45 17.45 2,800 -0.10(-0.57%)
Jan 18, 2006 17.70 17.70 17.30 17.55 8,415 +0.05(+0.29%)
Jan 17, 2006 17.95 17.95 17.25 17.50 14,550 -0.45(-2.51%)
Jan 13, 2006 17.00 17.95 17.00 17.95 14,562 +0.40(+2.28%)
Jan 12, 2006 17.20 17.55 16.70 17.55 9,880 +0.35(+2.03%)
Jan 11, 2006 16.65 17.20 16.65 17.20 6,550 +0.55(+3.30%)
Jan 10, 2006 16.30 17.00 16.20 16.65 34,618 +0.55(+3.42%)
Jan 09, 2006 16.10 16.25 16.10 16.10 17,069 -0.20(-1.23%)
Jan 06, 2006 16.30 16.30 16.10 16.30 7,400 +0.00(+0.00%)
Jan 05, 2006 16.30 16.30 16.10 16.30 9,410 +0.00(+0.00%)
Jan 04, 2006 16.15 16.30 16.15 16.30 300 +0.30(+1.87%)
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.