FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
461.53 USD  +3.82 (+0.83%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.24 42.10 42.10 42.10 41,100 -0.03(-0.07%)
Dec 30, 2009 42.40 42.87 41.15 42.13 57,171 -0.77(-1.79%)
Dec 29, 2009 43.67 43.85 42.25 42.90 27,833 -0.79(-1.81%)
Dec 28, 2009 44.00 44.93 43.35 43.69 53,828 +0.58(+1.35%)
Dec 24, 2009 42.53 43.11 42.07 43.11 13,106 +1.06(+2.52%)
Dec 23, 2009 41.23 42.41 41.23 42.05 24,224 +0.82(+1.99%)
Dec 22, 2009 41.33 41.54 40.41 41.23 97,499 -0.06(-0.15%)
Dec 21, 2009 40.43 41.98 40.09 41.29 64,867 +1.40(+3.51%)
Dec 18, 2009 39.98 40.50 38.12 39.89 111,675 +0.35(+0.89%)
Dec 17, 2009 39.58 39.73 38.69 39.54 74,190 +0.49(+1.25%)
Dec 16, 2009 36.45 39.70 36.39 39.05 184,655 +3.05(+8.47%)
Dec 15, 2009 35.06 36.57 35.00 36.00 83,926 +0.77(+2.19%)
Dec 14, 2009 34.65 35.25 34.50 35.23 67,543 +0.23(+0.66%)
Dec 11, 2009 34.26 35.00 34.10 35.00 41,494 +0.74(+2.16%)
Dec 10, 2009 34.76 34.84 34.11 34.26 31,460 -0.30(-0.87%)
Dec 09, 2009 34.19 34.67 34.09 34.56 24,770 +0.49(+1.44%)
Dec 08, 2009 34.51 34.51 34.05 34.07 10,858 -0.42(-1.22%)
Dec 07, 2009 34.90 34.94 34.40 34.49 29,621 -0.03(-0.09%)
Dec 04, 2009 34.09 34.97 34.00 34.52 29,451 +0.92(+2.74%)
Dec 03, 2009 35.00 35.00 33.49 33.60 25,754 -1.25(-3.59%)
Dec 02, 2009 34.45 35.36 34.45 34.85 18,554 +0.32(+0.93%)
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.