FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
455.40 USD  +2.62 (+0.58%)
Official Closing Price  /  Updated: 4:07 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 434.32 435.02 430.30 430.46 28,100 -5.51(-1.26%)
Nov 27, 2019 432.96 437.65 430.83 435.97 74,700 +3.69(+0.85%)
Nov 26, 2019 430.90 436.35 430.26 432.28 151,410 +1.91(+0.44%)
Nov 25, 2019 426.50 435.25 426.50 430.37 122,020 +2.07(+0.48%)
Nov 22, 2019 432.22 432.65 421.01 428.30 79,500 -4.31(-1.00%)
Nov 21, 2019 432.02 436.22 430.80 432.61 104,746 +0.13(+0.03%)
Nov 20, 2019 429.03 437.28 426.12 432.48 106,603 +1.33(+0.31%)
Nov 19, 2019 430.76 432.61 429.16 431.15 105,290 +0.60(+0.14%)
Nov 18, 2019 436.34 438.68 427.73 430.55 125,107 -8.36(-1.90%)
Nov 15, 2019 436.11 440.54 436.11 438.91 77,800 +3.51(+0.81%)
Nov 14, 2019 433.57 438.61 429.00 435.40 59,288 +6.38(+1.49%)
Nov 13, 2019 431.66 432.23 426.10 429.02 95,019 -5.38(-1.24%)
Nov 12, 2019 433.41 435.47 429.08 434.40 105,205 +0.29(+0.07%)
Nov 11, 2019 430.00 435.48 428.24 434.11 103,722 +0.86(+0.20%)
Nov 08, 2019 428.48 435.68 425.82 433.25 137,900 +8.92(+2.10%)
Nov 07, 2019 424.65 424.83 419.38 424.33 129,661 +0.71(+0.17%)
Nov 06, 2019 431.00 431.00 419.29 423.62 153,461 -6.75(-1.57%)
Nov 05, 2019 409.39 434.48 405.20 430.37 200,544 +18.77(+4.56%)
Nov 04, 2019 423.00 425.00 385.36 411.60 522,957 -31.44(-7.10%)
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.