FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
407.61 USD  -16.65 (-3.92%)
Official Closing Price  /  Updated: 5:01 PM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 129.85 130.93 129.10 130.60 34,972 +1.67(+1.30%)
May 29, 2014 128.83 129.19 127.99 128.93 24,918 -0.17(-0.13%)
May 28, 2014 130.86 130.86 128.11 129.10 30,730 -1.67(-1.28%)
May 27, 2014 128.50 131.10 128.49 130.77 30,336 +2.22(+1.73%)
May 23, 2014 128.76 128.55 128.55 128.55 42,800 +0.30(+0.23%)
May 22, 2014 128.75 130.31 128.23 128.25 9,284 -0.82(-0.64%)
May 21, 2014 129.84 130.50 128.35 129.07 15,209 +0.33(+0.26%)
May 20, 2014 129.20 129.97 127.26 128.74 39,464 -1.56(-1.20%)
May 19, 2014 127.78 130.48 127.78 130.30 26,001 +2.57(+2.01%)
May 16, 2014 125.58 128.08 125.58 127.73 54,912 +2.15(+1.71%)
May 15, 2014 128.62 128.64 124.35 125.58 52,322 -4.02(-3.10%)
May 14, 2014 129.40 130.75 128.45 129.60 38,415 +0.25(+0.19%)
May 13, 2014 131.11 131.67 129.05 129.35 16,279 -1.59(-1.21%)
May 12, 2014 131.51 132.49 130.13 130.94 36,683 -0.30(-0.23%)
May 09, 2014 129.82 132.31 129.75 131.24 15,775 +0.60(+0.46%)
May 08, 2014 132.70 133.00 128.33 130.64 52,743 -1.96(-1.48%)
May 07, 2014 133.38 133.90 131.85 132.60 27,069 -0.15(-0.11%)
May 06, 2014 132.17 133.39 131.41 132.75 35,352 +0.37(+0.28%)
May 05, 2014 131.04 132.90 129.60 132.38 39,505 -0.26(-0.20%)
May 02, 2014 132.17 134.35 131.75 132.64 24,216 +0.18(+0.14%)
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.