Indicators

Credit Acceptance (NQ: CACC )

486.49 -6.99 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.22	15.22	14.43	15.10	48,400	+0.18(+1.21%)
May 27, 2004	15.03	15.45	14.39	14.92	59,700	+0.07(+0.47%)
May 26, 2004	14.88	15.30	14.55	14.85	41,400	-0.37(-2.43%)
May 25, 2004	14.32	15.25	14.19	15.22	38,900	+0.64(+4.39%)
May 24, 2004	14.80	14.80	14.25	14.58	27,100	-0.15(-1.02%)
May 21, 2004	14.42	14.80	14.20	14.73	30,900	+0.31(+2.15%)
May 20, 2004	14.25	14.95	14.17	14.42	56,200	+0.07(+0.49%)
May 19, 2004	14.55	15.25	14.20	14.35	57,000	-0.06(-0.42%)
May 18, 2004	14.25	14.48	13.99	14.41	57,000	+0.41(+2.93%)
May 17, 2004	14.19	14.35	13.62	14.00	104,700	-0.91(-6.10%)
May 14, 2004	14.59	15.02	14.40	14.91	44,300	+0.54(+3.76%)
May 13, 2004	14.70	15.07	14.37	14.37	47,200	-0.22(-1.51%)
May 12, 2004	13.71	14.69	13.68	14.59	84,700	+0.36(+2.53%)
May 11, 2004	13.70	14.48	12.55	14.23	176,800	-0.12(-0.84%)
May 10, 2004	14.30	15.12	13.95	14.35	98,700	-0.16(-1.10%)
May 07, 2004	15.10	15.68	14.36	14.51	92,800	-0.71(-4.66%)
May 06, 2004	15.50	15.58	14.92	15.22	81,800	-0.37(-2.37%)
May 05, 2004	15.21	15.88	14.79	15.59	73,300	+0.38(+2.50%)
May 04, 2004	14.73	15.99	14.73	15.21	69,100	-0.10(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.