FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
452.78 USD  +2.00 (+0.44%)
Official Closing Price  /  Updated: 4:08 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 320.00 336.76 317.00 329.71 847,002 -32.49(-8.97%)
Jan 30, 2018 370.00 370.00 360.04 362.20 293,423 -10.55(-2.83%)
Jan 29, 2018 375.57 377.82 369.52 372.75 220,452 -3.43(-0.91%)
Jan 26, 2018 366.59 377.39 365.87 376.18 260,937 +10.34(+2.83%)
Jan 25, 2018 357.81 366.88 356.76 365.84 168,158 +9.28(+2.60%)
Jan 24, 2018 359.86 359.86 355.20 356.56 209,859 -2.44(-0.68%)
Jan 23, 2018 352.53 359.19 351.29 359.00 202,430 +6.10(+1.73%)
Jan 22, 2018 346.42 352.99 344.38 352.90 208,664 +6.40(+1.85%)
Jan 19, 2018 340.90 347.82 340.79 346.50 148,318 +5.35(+1.57%)
Jan 18, 2018 338.35 343.88 336.75 341.15 169,316 +2.86(+0.85%)
Jan 17, 2018 338.42 339.60 336.79 338.29 98,069 +1.57(+0.47%)
Jan 16, 2018 343.16 343.16 334.17 336.72 150,539 -4.27(-1.25%)
Jan 12, 2018 340.99 340.99 340.99 0 +1.49(+0.44%)
Jan 11, 2018 333.76 340.00 333.35 339.50 122,746 +6.89(+2.07%)
Jan 10, 2018 332.20 333.78 330.69 332.61 147,246 +0.73(+0.22%)
Jan 09, 2018 332.44 336.89 330.89 331.88 198,885 +1.64(+0.50%)
Jan 08, 2018 329.64 330.99 326.15 330.24 136,825 +1.23(+0.37%)
Jan 05, 2018 328.70 332.71 327.31 329.01 164,651 +2.15(+0.66%)
Jan 04, 2018 328.17 330.99 326.81 326.86 170,344 +0.79(+0.24%)
Jan 03, 2018 329.70 329.99 325.41 326.07 104,703 -2.56(-0.78%)
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.