Indicators

Credit Acceptance (NQ: CACC )

425.00 -36.93 (-7.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.160	8.310	7.950	8.200	40,230	+0.03(+0.38%)
Sep 27, 2002	8.111	8.430	7.950	8.169	8,000	-0.25(-2.98%)
Sep 26, 2002	7.950	8.460	7.950	8.420	8,030	+0.32(+3.96%)
Sep 25, 2002	8.450	8.450	7.950	8.099	9,469	-0.07(-0.87%)
Sep 24, 2002	8.010	8.650	8.010	8.170	6,200	+0.17(+2.12%)
Sep 23, 2002	8.210	8.440	7.950	8.000	12,200	-0.64(-7.41%)
Sep 20, 2002	8.000	8.650	8.000	8.640	65,900	+0.50(+6.13%)
Sep 19, 2002	8.641	8.641	7.950	8.141	16,400	+0.19(+2.40%)
Sep 18, 2002	8.670	8.910	7.950	7.950	35,800	-0.96(-10.77%)
Sep 17, 2002	8.960	9.250	8.500	8.910	52,360	-0.21(-2.30%)
Sep 16, 2002	9.660	9.670	9.000	9.120	9,600	-0.53(-5.49%)
Sep 13, 2002	9.580	9.860	9.390	9.650	1,160,000	+0.00(+0.00%)
Sep 12, 2002	10.37	10.37	9.370	9.650	17,790	+0.05(+0.52%)
Sep 11, 2002	9.570	10.53	9.360	9.600	26,200	+0.24(+2.56%)
Sep 10, 2002	10.18	10.42	9.010	9.360	12,700	-0.93(-9.04%)
Sep 09, 2002	9.850	10.70	9.260	10.29	20,119	+0.69(+7.19%)
Sep 06, 2002	9.060	9.670	8.260	9.600	41,059	+0.86(+9.84%)
Sep 05, 2002	8.190	9.150	8.180	8.740	33,800	-0.03(-0.34%)
Sep 04, 2002	8.230	8.770	8.110	8.770	17,142	+0.47(+5.66%)

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.