Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.53 16.17 14.23 15.34 19,110 +0.34(+2.27%)
Oct 30, 2008 15.69 15.69 14.00 15.00 14,866 +0.10(+0.67%)
Oct 29, 2008 14.50 15.00 14.07 14.90 52,950 +0.83(+5.90%)
Oct 28, 2008 11.74 15.00 10.59 14.07 19,942 +2.40(+20.57%)
Oct 27, 2008 12.75 12.77 11.34 11.67 19,526 -0.88(-7.01%)
Oct 24, 2008 14.19 14.19 12.37 12.55 23,851 -1.08(-7.92%)
Oct 23, 2008 14.87 14.88 13.61 13.63 15,847 -1.15(-7.78%)
Oct 22, 2008 15.65 15.72 14.78 14.78 27,587 -1.69(-10.26%)
Oct 21, 2008 16.81 17.65 15.97 16.47 22,491 -0.65(-3.80%)
Oct 20, 2008 17.28 18.32 15.66 17.12 34,985 +1.08(+6.73%)
Oct 17, 2008 16.00 17.49 15.00 16.04 24,649 -0.79(-4.69%)
Oct 16, 2008 15.94 18.30 14.73 16.83 45,049 +1.74(+11.53%)
Oct 15, 2008 15.72 15.75 14.49 15.09 9,461 -0.86(-5.39%)
Oct 14, 2008 18.27 18.27 14.57 15.95 22,967 -2.05(-11.39%)
Oct 13, 2008 19.43 19.43 17.01 18.00 24,240 +1.23(+7.33%)
Oct 10, 2008 14.46 18.12 13.54 16.77 21,040 +2.02(+13.69%)
Oct 09, 2008 17.40 17.40 14.16 14.75 24,152 -2.63(-15.13%)
Oct 08, 2008 15.59 19.97 15.47 17.38 15,375 +1.22(+7.55%)
Oct 07, 2008 15.97 17.79 15.95 16.16 30,654 +0.21(+1.32%)
Oct 06, 2008 16.40 17.30 15.75 15.95 21,117 -0.47(-2.86%)
Oct 03, 2008 17.27 18.84 16.36 16.42 11,220 -0.55(-3.24%)
Oct 02, 2008 19.35 19.35 16.51 16.97 25,911 -0.07(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.