FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
421.81 USD  +1.41 (+0.34%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 13.99 14.15 13.55 13.57 41,900 -0.43(-3.07%)
May 28, 2002 14.15 14.15 13.80 14.00 62,400 +0.25(+1.82%)
May 27, 2002 14.01 14.14 13.60 13.75 21,000 +0.00(+0.00%)
May 24, 2002 14.01 14.14 13.60 13.75 21,000 -0.02(-0.15%)
May 23, 2002 12.97 13.30 12.51 13.77 37,200 +1.24(+9.90%)
May 22, 2002 13.22 13.35 12.45 12.53 39,900 -0.69(-5.22%)
May 21, 2002 13.99 14.00 13.02 13.22 29,700 -0.68(-4.89%)
May 20, 2002 14.40 14.40 13.88 13.90 24,300 -0.58(-4.00%)
May 17, 2002 14.56 14.67 13.90 14.48 24,300 +0.19(+1.32%)
May 16, 2002 13.95 14.29 13.75 14.29 50,000 +0.37(+2.65%)
May 15, 2002 14.45 14.45 13.92 13.92 7,500 -0.32(-2.24%)
May 14, 2002 14.15 14.95 14.01 14.24 25,600 +0.19(+1.35%)
May 13, 2002 14.24 14.24 13.78 14.05 22,700 +0.10(+0.72%)
May 10, 2002 14.00 14.05 13.84 13.95 69,900 -0.05(-0.36%)
May 09, 2002 13.95 14.58 13.90 14.00 194,600 +0.11(+0.80%)
May 08, 2002 13.00 14.00 13.00 13.89 63,400 +0.59(+4.43%)
May 07, 2002 13.25 13.41 13.25 13.30 29,200 +0.04(+0.30%)
May 06, 2002 13.41 13.45 13.10 13.26 75,100 -0.09(-0.67%)
May 03, 2002 13.29 13.41 13.20 13.35 5,900 +0.00(+0.00%)
May 02, 2002 13.25 13.35 12.97 13.35 40,300 +0.31(+2.38%)
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.