Indicators

Credit Acceptance (NQ: CACC )

526.60 +11.08 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.94	17.41	16.68	17.35	45,000	+0.52(+3.09%)
Feb 26, 2004	16.60	16.98	16.15	16.83	46,700	-0.17(-1.00%)
Feb 25, 2004	17.09	17.09	16.62	17.00	74,600	+0.16(+0.95%)
Feb 24, 2004	16.50	16.95	16.50	16.84	77,300	-0.01(-0.06%)
Feb 23, 2004	17.31	17.31	16.80	16.85	60,500	-0.17(-1.00%)
Feb 20, 2004	17.03	17.29	16.96	17.02	62,000	-0.28(-1.62%)
Feb 19, 2004	17.75	17.75	16.95	17.30	80,400	+0.25(+1.47%)
Feb 18, 2004	17.54	17.75	16.62	17.05	62,000	-0.36(-2.07%)
Feb 17, 2004	17.40	17.50	17.07	17.41	100,500	+0.24(+1.40%)
Feb 13, 2004	17.28	17.45	16.90	17.17	65,900	-0.13(-0.75%)
Feb 12, 2004	17.49	17.49	17.09	17.30	40,300	-0.18(-1.06%)
Feb 11, 2004	17.40	17.60	17.39	17.48	58,700	+0.18(+1.07%)
Feb 10, 2004	16.90	17.70	16.80	17.30	194,200	+0.40(+2.37%)
Feb 09, 2004	16.75	16.97	16.38	16.90	197,200	+0.15(+0.90%)
Feb 06, 2004	16.01	16.85	15.99	16.75	101,200	+0.33(+2.01%)
Feb 05, 2004	16.31	16.75	16.31	16.42	63,700	+0.12(+0.74%)
Feb 04, 2004	16.79	16.99	16.17	16.30	86,200	-0.47(-2.80%)
Feb 03, 2004	17.20	17.20	16.77	16.77	102,000	-0.32(-1.87%)

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.