FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
442.16 USD  +10.48 (+2.43%)
Official Closing Price  /  Updated: 4:11 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.38 18.38 17.54 18.05 18,391 -0.20(-1.10%)
Jan 29, 2009 18.52 18.80 18.00 18.25 17,157 -0.55(-2.93%)
Jan 28, 2009 17.77 18.90 17.73 18.80 11,895 +1.06(+5.98%)
Jan 27, 2009 17.78 17.78 17.42 17.74 2,740 -0.03(-0.17%)
Jan 26, 2009 16.79 18.00 16.79 17.77 5,645 +0.96(+5.71%)
Jan 23, 2009 16.61 16.81 16.50 16.81 4,758 -0.19(-1.12%)
Jan 22, 2009 16.65 17.45 16.49 17.00 18,191 +0.05(+0.29%)
Jan 21, 2009 16.33 17.61 16.33 16.95 13,981 +0.45(+2.73%)
Jan 20, 2009 17.98 18.15 16.50 16.50 92,420 -1.67(-9.19%)
Jan 16, 2009 17.74 18.50 17.25 18.17 139,804 +0.47(+2.66%)
Jan 15, 2009 17.10 17.93 16.50 17.70 10,412 +0.89(+5.29%)
Jan 14, 2009 16.70 17.22 16.60 16.81 5,139 -0.29(-1.70%)
Jan 13, 2009 16.80 17.23 16.51 17.10 3,600 +0.20(+1.18%)
Jan 12, 2009 16.99 17.40 16.21 16.90 32,950 -0.13(-0.76%)
Jan 09, 2009 16.79 17.66 16.79 17.03 21,348 -0.77(-4.33%)
Jan 08, 2009 17.28 17.80 16.49 17.80 35,604 +0.60(+3.49%)
Jan 07, 2009 17.30 17.74 16.50 17.20 72,035 -0.25(-1.43%)
Jan 06, 2009 15.50 17.48 15.50 17.45 20,479 +1.96(+12.65%)
Jan 05, 2009 14.44 15.49 14.44 15.49 27,100 +1.01(+6.98%)
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.