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 30, 2016 217.51 217.51 217.51 0 +1.69(+0.78%)
Dec 29, 2016 215.93 218.93 213.49 215.82 64,811 -0.48(-0.22%)
Dec 28, 2016 219.92 221.10 214.81 216.30 107,019 -1.52(-0.70%)
Dec 27, 2016 215.51 220.42 215.51 217.82 118,824 +3.19(+1.49%)
Dec 23, 2016 214.63 214.63 214.63 0 -0.42(-0.20%)
Dec 22, 2016 214.48 217.34 212.76 215.05 102,879 -0.42(-0.19%)
Dec 21, 2016 217.27 218.72 212.62 215.47 106,851 -3.62(-1.65%)
Dec 20, 2016 208.53 219.95 207.28 219.09 245,680 +10.83(+5.20%)
Dec 19, 2016 203.67 208.91 203.67 208.26 142,310 +2.69(+1.31%)
Dec 16, 2016 210.07 210.74 204.38 205.57 142,338 -3.56(-1.70%)
Dec 15, 2016 206.65 211.61 204.16 209.13 100,684 +3.06(+1.48%)
Dec 14, 2016 209.36 210.80 204.07 206.07 111,148 -3.92(-1.87%)
Dec 13, 2016 206.88 214.02 206.61 209.99 82,958 +2.69(+1.30%)
Dec 12, 2016 217.98 218.83 206.76 207.30 283,053 -9.68(-4.46%)
Dec 09, 2016 210.72 219.60 210.72 216.98 324,371 +3.98(+1.87%)
Dec 08, 2016 199.43 215.38 197.23 213.00 380,148 +13.12(+6.56%)
Dec 07, 2016 193.17 201.00 193.11 199.88 170,770 +5.55(+2.86%)
Dec 06, 2016 191.28 194.56 187.00 194.33 159,214 +4.19(+2.20%)
Dec 05, 2016 193.78 198.19 189.62 190.14 141,271 -2.64(-1.37%)
Dec 02, 2016 192.07 195.06 190.79 192.78 115,719 +1.71(+0.89%)
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.