FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
439.51 USD  +2.06 (+0.47%)
Official Closing Price  /  Updated: 5:11 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.74 17.78 15.58 17.00 35,586 +0.97(+6.05%)
Jan 30, 2008 16.23 16.45 15.60 16.03 25,680 -0.12(-0.74%)
Jan 29, 2008 16.00 16.77 15.38 16.15 45,957 +0.50(+3.19%)
Jan 28, 2008 15.46 15.81 14.98 15.65 53,689 +0.21(+1.36%)
Jan 25, 2008 15.91 16.55 15.33 15.44 22,139 -0.05(-0.32%)
Jan 24, 2008 14.45 18.73 14.45 15.49 56,882 +0.94(+6.46%)
Jan 23, 2008 14.43 16.49 13.82 14.55 83,517 -0.25(-1.69%)
Jan 22, 2008 13.85 16.22 13.42 14.80 45,127 +0.95(+6.86%)
Jan 21, 2008 13.85 13.98 13.20 13.85 47,175 +0.00(+0.00%)
Jan 18, 2008 13.85 13.98 13.20 13.85 47,175 +0.12(+0.87%)
Jan 17, 2008 15.44 15.65 13.73 13.73 39,185 -1.63(-10.61%)
Jan 16, 2008 15.55 15.86 15.36 15.36 37,587 -0.25(-1.60%)
Jan 15, 2008 16.18 16.18 15.59 15.61 26,026 -0.58(-3.58%)
Jan 14, 2008 15.86 17.17 15.86 16.19 27,110 +0.44(+2.79%)
Jan 11, 2008 16.13 16.13 15.60 15.75 31,533 -0.55(-3.37%)
Jan 10, 2008 15.91 16.30 15.14 16.30 43,387 +0.30(+1.87%)
Jan 09, 2008 15.37 16.12 15.05 16.00 34,186 +0.56(+3.63%)
Jan 08, 2008 16.69 16.69 15.40 15.44 56,375 -0.55(-3.44%)
Jan 07, 2008 17.34 17.34 15.77 15.99 68,613 -1.30(-7.52%)
Jan 04, 2008 17.86 17.89 16.91 17.29 72,731 -0.74(-4.10%)
Jan 03, 2008 18.83 18.83 17.90 18.03 59,367 -0.47(-2.54%)
Jan 02, 2008 20.97 20.97 18.00 18.50 71,435 -2.17(-10.50%)
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.