FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
457.71 USD  +3.83 (+0.84%)
Official Closing Price  /  Updated: 5:36 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 115.60 115.60 110.98 113.72 153,137 -4.12(-3.50%)
Jul 30, 2014 119.00 119.00 116.89 117.85 45,423 -0.11(-0.09%)
Jul 29, 2014 118.27 118.89 117.90 117.96 15,874 +0.00(+0.00%)
Jul 28, 2014 118.21 118.50 117.01 117.96 27,168 +0.01(+0.01%)
Jul 25, 2014 118.14 118.89 117.61 117.95 24,305 -1.08(-0.90%)
Jul 24, 2014 119.77 120.88 118.96 119.03 28,700 -0.99(-0.83%)
Jul 23, 2014 120.79 120.79 120.01 120.02 18,940 -0.75(-0.62%)
Jul 22, 2014 119.45 120.79 118.64 120.77 27,678 +2.33(+1.97%)
Jul 21, 2014 118.25 119.21 117.98 118.44 73,369 -0.35(-0.29%)
Jul 18, 2014 118.05 120.36 118.00 118.79 45,602 +0.50(+0.42%)
Jul 17, 2014 119.32 120.30 118.00 118.29 37,834 -2.04(-1.70%)
Jul 16, 2014 120.23 120.96 119.63 120.33 43,688 -0.66(-0.55%)
Jul 15, 2014 121.02 121.68 120.18 120.99 28,295 -0.21(-0.17%)
Jul 14, 2014 122.37 122.37 120.55 121.20 32,055 -0.03(-0.02%)
Jul 11, 2014 121.04 122.46 120.37 121.23 38,157 +0.19(+0.16%)
Jul 10, 2014 121.15 122.72 120.00 121.04 45,612 -2.10(-1.71%)
Jul 09, 2014 124.23 124.33 122.43 123.14 22,984 -0.55(-0.44%)
Jul 08, 2014 125.36 125.36 122.31 123.69 47,970 -3.04(-2.40%)
Jul 07, 2014 126.50 127.31 126.00 126.73 35,082 +0.23(+0.18%)
Jul 03, 2014 126.24 126.50 126.50 126.50 22,500 +0.75(+0.60%)
Jul 02, 2014 123.63 126.44 122.75 125.75 82,015 +1.60(+1.29%)
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.