FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
428.27 USD  -11.24 (-2.56%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.760 5.790 5.570 5.710 2,600 +0.15(+2.70%)
Jan 30, 2003 6.000 5.800 5.560 5.560 7,600 -0.44(-7.33%)
Jan 29, 2003 6.350 6.350 5.820 6.000 9,400 +0.12(+2.04%)
Jan 28, 2003 5.800 5.920 5.380 5.880 9,300 +0.12(+2.08%)
Jan 27, 2003 5.740 6.390 5.740 5.760 19,200 -0.02(-0.35%)
Jan 24, 2003 6.170 6.320 5.560 5.780 23,500 -0.22(-3.67%)
Jan 23, 2003 5.740 6.190 5.580 6.000 12,400 +0.30(+5.26%)
Jan 22, 2003 5.700 5.720 5.560 5.700 2,700 +0.00(+0.00%)
Jan 21, 2003 5.700 6.070 5.700 5.700 5,900 -0.02(-0.35%)
Jan 17, 2003 6.010 6.070 5.570 5.720 11,900 -0.34(-5.61%)
Jan 16, 2003 6.390 6.530 5.560 6.060 47,700 -0.34(-5.31%)
Jan 15, 2003 6.510 6.570 6.180 6.400 5,700 -0.11(-1.69%)
Jan 14, 2003 6.470 6.510 6.380 6.510 600 +0.27(+4.33%)
Jan 13, 2003 6.320 6.410 6.000 6.240 14,000 -0.06(-0.95%)
Jan 10, 2003 6.230 6.750 6.200 6.300 10,600 -0.43(-6.39%)
Jan 09, 2003 6.430 6.730 6.430 6.730 1,200 +0.32(+4.99%)
Jan 08, 2003 6.430 6.790 6.270 6.410 11,600 -0.13(-1.99%)
Jan 07, 2003 6.540 6.680 6.090 6.540 10,900 -0.01(-0.15%)
Jan 06, 2003 6.460 6.550 6.370 6.550 2,900 +0.13(+2.02%)
Jan 03, 2003 6.470 6.610 6.320 6.420 21,300 -0.17(-2.58%)
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.