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, 2007 26.62 26.76 26.36 26.74 49,980 +0.24(+0.91%)
May 30, 2007 26.32 26.62 26.14 26.50 84,795 +0.01(+0.04%)
May 29, 2007 26.51 26.52 26.14 26.49 33,067 +0.10(+0.38%)
May 25, 2007 26.49 26.82 26.14 26.39 9,158 +0.20(+0.76%)
May 24, 2007 27.43 27.43 26.11 26.19 31,471 -1.08(-3.96%)
May 23, 2007 27.63 28.45 27.25 27.27 44,758 -0.26(-0.94%)
May 22, 2007 26.22 27.60 26.22 27.53 73,538 +1.19(+4.52%)
May 21, 2007 26.05 26.39 25.94 26.34 53,971 +0.13(+0.50%)
May 18, 2007 25.91 26.29 25.71 26.21 16,827 +0.30(+1.16%)
May 17, 2007 26.41 26.41 25.76 25.91 26,769 -0.53(-2.00%)
May 16, 2007 26.40 26.57 26.05 26.44 35,724 +0.05(+0.19%)
May 15, 2007 26.80 27.04 26.04 26.39 22,217 -0.20(-0.75%)
May 14, 2007 26.95 26.95 26.35 26.59 46,000 -0.37(-1.37%)
May 11, 2007 26.80 26.98 26.71 26.96 17,668 +0.19(+0.71%)
May 10, 2007 27.00 27.47 26.77 26.77 40,684 -0.02(-0.07%)
May 09, 2007 26.95 26.95 26.68 26.79 55,117 -0.24(-0.89%)
May 08, 2007 27.07 27.10 26.83 27.03 22,360 -0.04(-0.15%)
May 07, 2007 26.99 27.30 26.90 27.07 60,766 -0.06(-0.22%)
May 04, 2007 26.89 27.13 26.89 27.13 35,956 +0.07(+0.26%)
May 03, 2007 26.85 27.15 26.80 27.06 43,782 +0.09(+0.33%)
May 02, 2007 26.54 27.25 26.47 26.97 188,409 -0.06(-0.22%)
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.