FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
452.78 USD  +2.00 (+0.44%)
Official Closing Price  /  Updated: 4:08 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 194.61 197.71 192.76 195.00 40,230 +0.59(+0.30%)
Mar 30, 2015 195.33 195.57 193.60 194.41 19,081 +2.12(+1.10%)
Mar 27, 2015 192.37 193.79 190.85 192.29 30,775 -0.77(-0.40%)
Mar 26, 2015 189.00 193.79 189.00 193.06 28,233 +3.83(+2.02%)
Mar 25, 2015 193.05 194.65 189.08 189.23 42,110 -4.16(-2.15%)
Mar 24, 2015 194.60 196.43 192.40 193.39 39,489 -2.19(-1.12%)
Mar 23, 2015 201.75 204.49 194.64 195.58 87,714 -6.17(-3.06%)
Mar 20, 2015 205.00 209.99 201.24 201.75 266,196 -2.19(-1.07%)
Mar 19, 2015 208.39 208.39 202.47 203.94 84,275 -2.47(-1.20%)
Mar 18, 2015 197.37 207.59 196.28 206.41 102,611 +9.28(+4.71%)
Mar 17, 2015 195.97 197.27 194.65 197.13 44,286 +1.37(+0.70%)
Mar 16, 2015 190.48 197.80 189.10 195.76 97,293 +7.70(+4.09%)
Mar 13, 2015 193.29 194.70 186.93 188.06 68,952 -4.80(-2.49%)
Mar 12, 2015 190.80 193.50 189.74 192.86 92,420 +3.60(+1.90%)
Mar 11, 2015 191.09 191.09 186.11 189.26 74,711 -0.06(-0.03%)
Mar 10, 2015 185.64 192.10 178.30 189.32 56,331 +2.18(+1.16%)
Mar 09, 2015 182.64 189.12 182.52 187.14 122,549 +4.97(+2.73%)
Mar 06, 2015 184.02 185.84 180.89 182.17 71,510 -1.84(-1.00%)
Mar 05, 2015 187.77 187.77 183.32 184.01 79,085 -0.65(-0.35%)
Mar 04, 2015 183.00 187.15 182.82 184.66 61,039 +0.64(+0.35%)
Mar 03, 2015 184.22 184.41 181.62 184.02 37,222 -1.38(-0.74%)
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.