FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
459.59 USD  +4.19 (+0.92%)
Official Closing Price  /  Updated: 5:01 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 440.39 441.44 437.32 439.86 43,590 +1.43(+0.33%)
Feb 27, 2019 440.32 442.08 438.39 438.43 28,240 -1.10(-0.25%)
Feb 26, 2019 434.98 442.52 434.83 439.53 66,481 +4.59(+1.06%)
Feb 25, 2019 443.83 447.99 434.47 434.94 111,733 -6.60(-1.49%)
Feb 22, 2019 439.17 442.90 432.96 441.54 146,200 +3.46(+0.79%)
Feb 21, 2019 440.64 440.64 429.64 438.08 89,478 -3.11(-0.70%)
Feb 20, 2019 444.80 446.54 438.77 441.19 132,223 -3.79(-0.85%)
Feb 19, 2019 441.78 445.31 436.98 444.98 97,461 +3.69(+0.84%)
Feb 15, 2019 438.96 445.92 438.96 441.29 60,900 +4.47(+1.02%)
Feb 14, 2019 438.70 441.00 426.66 436.82 67,241 -2.93(-0.67%)
Feb 13, 2019 437.01 443.75 436.09 439.75 81,457 +5.04(+1.16%)
Feb 12, 2019 440.29 449.53 431.53 434.71 134,636 -1.28(-0.29%)
Feb 11, 2019 429.65 437.44 427.03 435.99 83,729 +10.12(+2.38%)
Feb 08, 2019 422.14 426.49 416.08 425.87 120,900 +1.75(+0.41%)
Feb 07, 2019 424.93 427.42 420.71 424.12 61,445 -2.16(-0.51%)
Feb 06, 2019 423.56 426.82 420.41 426.28 59,274 +3.54(+0.84%)
Feb 05, 2019 428.80 434.14 421.99 422.74 72,103 -3.96(-0.93%)
Feb 04, 2019 417.30 427.73 417.30 426.70 110,821 +9.25(+2.22%)
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.