Indicators

Credit Acceptance (NQ: CACC )

514.94 -8.88 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.93	21.34	20.30	21.32	28,608	+0.51(+2.45%)
May 28, 2009	20.84	21.60	20.10	20.81	14,633	+0.17(+0.82%)
May 27, 2009	22.21	22.22	20.63	20.64	13,660	-1.77(-7.90%)
May 26, 2009	20.35	22.51	20.23	22.41	10,666	+1.91(+9.32%)
May 22, 2009	22.29	22.29	20.32	20.50	15,661	-0.73(-3.44%)
May 21, 2009	21.22	21.81	20.49	21.23	13,611	-0.29(-1.35%)
May 20, 2009	22.16	22.48	21.37	21.52	31,291	-0.43(-1.96%)
May 19, 2009	21.84	22.00	21.30	21.95	11,746	+0.07(+0.32%)
May 18, 2009	21.07	21.98	20.63	21.88	14,928	+0.94(+4.49%)
May 15, 2009	21.48	21.48	20.70	20.94	12,849	-0.57(-2.65%)
May 14, 2009	20.58	22.21	20.11	21.51	27,181	+0.71(+3.41%)
May 13, 2009	21.92	21.95	20.58	20.80	29,005	-1.34(-6.05%)
May 12, 2009	23.06	23.07	21.98	22.14	17,116	-0.71(-3.11%)
May 11, 2009	23.89	23.95	22.56	22.85	20,807	-1.15(-4.79%)
May 08, 2009	23.04	24.00	22.75	24.00	27,680	+1.02(+4.44%)
May 07, 2009	23.26	23.74	22.70	22.98	14,198	-0.02(-0.09%)
May 06, 2009	23.37	23.66	22.59	23.00	21,189	-0.22(-0.95%)
May 05, 2009	23.60	23.91	22.49	23.22	21,307	-0.11(-0.47%)
May 04, 2009	23.35	23.57	22.59	23.33	13,318	+0.79(+3.50%)

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.