FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
450.26 USD  +2.39 (+0.53%)
Streaming Delayed Price  /  Updated: 1:11 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.62 29.39 27.30 29.07 28,078 +0.30(+1.04%)
Jan 30, 2007 28.27 28.92 27.89 28.77 42,051 +0.61(+2.17%)
Jan 29, 2007 26.50 28.63 26.50 28.16 66,553 +1.58(+5.94%)
Jan 26, 2007 27.24 27.44 26.26 26.58 45,922 -0.77(-2.82%)
Jan 25, 2007 28.90 28.90 26.95 27.35 16,821 -1.54(-5.33%)
Jan 24, 2007 27.98 28.89 27.98 28.89 20,490 +0.99(+3.55%)
Jan 23, 2007 27.03 27.96 27.03 27.90 52,501 +0.78(+2.88%)
Jan 22, 2007 28.10 28.85 26.63 27.12 78,209 -1.57(-5.47%)
Jan 19, 2007 29.51 29.59 28.33 28.69 31,502 -1.01(-3.40%)
Jan 18, 2007 31.07 31.15 29.55 29.70 33,775 -1.50(-4.81%)
Jan 17, 2007 31.94 32.12 31.12 31.20 33,932 -0.80(-2.50%)
Jan 16, 2007 32.19 32.31 31.59 32.00 17,243 +0.00(+0.00%)
Jan 12, 2007 31.96 32.38 31.80 32.00 16,580 +0.01(+0.03%)
Jan 11, 2007 31.99 32.38 30.90 31.99 5,218 -0.01(-0.03%)
Jan 10, 2007 31.62 32.38 31.03 32.00 19,987 +0.14(+0.44%)
Jan 09, 2007 32.11 32.11 30.90 31.86 20,254 -0.14(-0.44%)
Jan 08, 2007 30.52 32.24 30.52 32.00 28,482 +1.42(+4.64%)
Jan 05, 2007 32.00 32.18 30.45 30.58 31,711 -1.43(-4.47%)
Jan 04, 2007 33.01 33.13 31.92 32.01 29,770 -1.02(-3.09%)
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.