FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
450.78 USD  +2.91 (+0.65%)
Official Closing Price  /  Updated: 4:29 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.41 14.47 13.36 13.70 35,826 -0.67(-4.66%)
Dec 30, 2008 14.19 14.37 13.94 14.37 16,143 +0.35(+2.50%)
Dec 29, 2008 14.06 14.10 13.26 14.02 18,538 -0.06(-0.43%)
Dec 26, 2008 14.77 14.77 14.00 14.08 5,962 +0.09(+0.64%)
Dec 24, 2008 14.00 14.14 13.95 13.99 8,498 +0.01(+0.07%)
Dec 23, 2008 14.34 14.39 13.90 13.98 62,368 -0.20(-1.41%)
Dec 22, 2008 14.16 14.48 13.86 14.18 77,007 +0.02(+0.14%)
Dec 19, 2008 15.24 15.24 13.82 14.16 85,104 -0.18(-1.26%)
Dec 18, 2008 14.32 14.55 12.99 14.34 33,052 +0.09(+0.63%)
Dec 17, 2008 14.09 14.82 13.79 14.25 22,678 -0.13(-0.90%)
Dec 16, 2008 14.32 14.50 13.20 14.38 23,736 +0.50(+3.60%)
Dec 15, 2008 13.93 14.29 13.08 13.88 15,629 +0.04(+0.29%)
Dec 12, 2008 13.03 14.00 12.92 13.84 10,938 +0.50(+3.75%)
Dec 11, 2008 13.43 13.90 13.21 13.34 11,705 -0.50(-3.61%)
Dec 10, 2008 13.77 14.00 13.50 13.84 19,585 +0.26(+1.91%)
Dec 09, 2008 13.33 14.97 13.18 13.58 22,746 +0.08(+0.59%)
Dec 08, 2008 14.22 14.41 12.70 13.50 13,282 -0.20(-1.46%)
Dec 05, 2008 13.25 14.10 12.67 13.70 11,148 +0.23(+1.71%)
Dec 04, 2008 12.69 14.22 12.69 13.47 30,580 +0.48(+3.70%)
Dec 03, 2008 12.86 13.24 12.75 12.99 15,229 -0.37(-2.77%)
Dec 02, 2008 12.62 13.36 12.25 13.36 44,470 +1.09(+8.88%)
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.