FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
421.81 USD  +1.41 (+0.34%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 365.64 370.50 355.17 369.82 237,400 +2.44(+0.66%)
May 28, 2020 378.97 408.31 364.15 367.38 598,611 -10.28(-2.72%)
May 27, 2020 361.07 380.41 350.56 377.66 375,379 +24.70(+7.00%)
May 26, 2020 348.09 358.34 340.10 352.96 528,679 +18.12(+5.41%)
May 22, 2020 340.88 340.88 331.86 334.84 170,200 -5.36(-1.58%)
May 21, 2020 346.83 353.99 339.94 340.20 291,700 -7.95(-2.28%)
May 20, 2020 349.05 353.99 339.26 348.15 218,148 +4.79(+1.40%)
May 19, 2020 345.11 352.91 329.41 343.36 197,590 -0.61(-0.18%)
May 18, 2020 331.00 347.94 330.09 343.97 225,168 +30.10(+9.59%)
May 15, 2020 313.52 322.46 310.00 313.87 99,800 -2.21(-0.70%)
May 14, 2020 291.29 316.62 287.86 316.08 237,147 +12.25(+4.03%)
May 13, 2020 305.87 315.19 297.02 303.83 248,446 -8.86(-2.83%)
May 12, 2020 324.55 331.32 312.69 312.69 174,690 -12.60(-3.87%)
May 11, 2020 325.65 328.09 321.18 325.29 183,485 -7.62(-2.29%)
May 08, 2020 321.54 335.35 316.20 332.91 262,000 +18.11(+5.75%)
May 07, 2020 306.60 320.70 306.60 314.80 220,420 +13.79(+4.58%)
May 06, 2020 313.43 313.60 296.03 301.01 266,539 -4.97(-1.62%)
May 05, 2020 313.45 319.34 302.98 305.98 234,576 +0.14(+0.05%)
May 04, 2020 290.49 307.73 288.99 305.84 231,483 +4.04(+1.34%)
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.