FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
434.60 USD  -0.17 (-0.04%)
Official Closing Price  /  Updated: 4:11 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 137.01 138.86 130.25 131.52 56,135 -6.93(-5.01%)
Apr 29, 2014 142.71 142.90 137.57 138.45 41,998 -2.89(-2.04%)
Apr 28, 2014 140.80 142.49 138.26 141.34 41,807 +0.44(+0.31%)
Apr 25, 2014 139.86 141.84 137.40 140.90 41,809 +1.10(+0.79%)
Apr 24, 2014 142.50 142.50 139.07 139.80 14,132 -1.51(-1.07%)
Apr 23, 2014 141.95 142.70 140.34 141.31 17,623 -0.53(-0.37%)
Apr 22, 2014 140.80 142.51 140.80 141.84 22,096 +1.49(+1.06%)
Apr 21, 2014 140.85 141.78 139.26 140.35 11,638 +0.28(+0.20%)
Apr 17, 2014 138.68 140.07 140.07 140.07 16,400 +1.37(+0.99%)
Apr 16, 2014 135.47 139.62 134.81 138.70 21,992 +3.80(+2.82%)
Apr 15, 2014 133.94 135.38 131.12 134.90 20,056 +1.71(+1.28%)
Apr 14, 2014 132.75 134.24 131.27 133.19 30,204 +1.20(+0.91%)
Apr 11, 2014 132.16 134.32 131.66 131.99 17,933 -1.04(-0.78%)
Apr 10, 2014 137.53 137.58 133.00 133.03 22,653 -5.28(-3.82%)
Apr 09, 2014 138.12 138.55 137.00 138.31 10,369 +1.28(+0.93%)
Apr 08, 2014 134.10 137.46 133.89 137.03 23,823 +3.23(+2.41%)
Apr 07, 2014 136.52 136.52 131.06 133.80 30,349 -3.37(-2.46%)
Apr 04, 2014 144.70 144.70 136.59 137.17 83,151 -6.07(-4.24%)
Apr 03, 2014 144.65 144.65 142.85 143.24 10,213 -0.57(-0.40%)
Apr 02, 2014 142.50 144.15 141.67 143.81 19,824 +1.53(+1.08%)
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.