FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
457.71 USD  +3.83 (+0.84%)
Official Closing Price  /  Updated: 4:29 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 476.34 484.72 472.31 483.83 143,500 +9.87(+2.08%)
Jun 27, 2019 476.76 479.94 472.22 473.96 91,497 -1.64(-0.34%)
Jun 26, 2019 472.38 480.50 467.85 475.60 196,676 +5.97(+1.27%)
Jun 25, 2019 473.57 474.40 465.03 469.63 159,106 -4.45(-0.94%)
Jun 24, 2019 481.43 484.49 470.55 474.08 60,529 -7.40(-1.54%)
Jun 21, 2019 481.32 485.60 474.40 481.48 96,500 -2.05(-0.42%)
Jun 20, 2019 481.54 487.26 479.13 483.53 91,643 +6.25(+1.31%)
Jun 19, 2019 480.02 480.10 460.74 477.28 176,032 -0.10(-0.02%)
Jun 18, 2019 490.00 492.67 475.35 477.38 122,896 -11.06(-2.26%)
Jun 17, 2019 487.06 489.28 483.46 488.44 54,443 +1.85(+0.38%)
Jun 14, 2019 490.48 490.48 483.39 486.59 58,200 -3.11(-0.64%)
Jun 13, 2019 489.20 492.70 487.46 489.70 71,973 +1.53(+0.31%)
Jun 12, 2019 483.96 490.06 478.78 488.17 67,010 +3.28(+0.68%)
Jun 11, 2019 490.41 491.16 479.92 484.89 80,873 -4.25(-0.87%)
Jun 10, 2019 493.10 495.36 486.54 489.14 60,553 -2.48(-0.50%)
Jun 07, 2019 484.00 494.15 483.99 491.62 83,800 +9.99(+2.07%)
Jun 06, 2019 478.55 484.94 476.80 481.63 83,407 +3.46(+0.72%)
Jun 05, 2019 484.54 485.06 476.97 478.17 58,985 -4.71(-0.98%)
Jun 04, 2019 473.00 483.96 469.39 482.88 113,699 +14.49(+3.09%)
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.