FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
438.75 USD  +3.35 (+0.77%)
Streaming Delayed Price  /  Updated: 12:05 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.65 16.69 16.00 16.50 86,900 +0.08(+0.49%)
Jan 29, 2004 16.17 16.64 16.17 16.42 63,200 -0.01(-0.06%)
Jan 28, 2004 16.75 16.75 16.30 16.43 63,000 -0.20(-1.20%)
Jan 27, 2004 16.70 16.75 16.30 16.63 48,100 -0.12(-0.72%)
Jan 26, 2004 16.73 16.89 16.50 16.75 104,900 +0.01(+0.07%)
Jan 23, 2004 16.50 16.85 16.50 16.74 184,100 -0.04(-0.21%)
Jan 22, 2004 16.38 17.07 16.31 16.77 124,600 -0.12(-0.74%)
Jan 21, 2004 17.17 17.17 16.60 16.90 99,300 -0.10(-0.59%)
Jan 20, 2004 16.89 17.20 16.70 17.00 47,200 +0.09(+0.53%)
Jan 16, 2004 16.92 17.00 16.83 16.91 19,000 -0.08(-0.47%)
Jan 15, 2004 16.49 17.00 16.44 16.99 60,909 +0.04(+0.24%)
Jan 14, 2004 16.46 16.99 16.35 16.95 289,893 +0.21(+1.25%)
Jan 13, 2004 16.23 16.75 16.23 16.74 140,968 +0.25(+1.52%)
Jan 12, 2004 16.65 16.88 15.93 16.49 203,947 +0.48(+3.00%)
Jan 09, 2004 16.69 16.79 15.90 16.01 119,819 -0.59(-3.55%)
Jan 08, 2004 17.12 17.20 16.50 16.60 180,516 -0.31(-1.83%)
Jan 07, 2004 16.40 17.22 16.39 16.91 641,649 +0.57(+3.48%)
Jan 06, 2004 15.15 16.40 15.08 16.34 1,162,400 +1.15(+7.58%)
Jan 05, 2004 15.55 15.55 14.97 15.19 294,400 -0.23(-1.49%)
Jan 02, 2004 15.50 15.55 15.25 15.42 31,500 +0.12(+0.78%)
Dec 31, 2003 14.81 15.36 14.81 15.30 90,000 +0.13(+0.86%)
Dec 30, 2003 15.08 15.23 14.99 15.17 31,191 -0.08(-0.53%)
Dec 29, 2003 14.95 15.38 14.84 15.25 62,486 +0.47(+3.18%)
Dec 26, 2003 15.10 15.10 14.75 14.78 14,582 -0.20(-1.34%)
Dec 24, 2003 15.50 15.50 14.79 14.98 36,990 -0.47(-3.04%)
Dec 23, 2003 15.39 15.77 14.95 15.45 233,667 +0.36(+2.39%)
Dec 22, 2003 14.64 15.09 14.63 15.09 59,462 +0.09(+0.60%)
Dec 19, 2003 15.36 15.37 14.59 15.00 22,219 +0.00(+0.00%)
Dec 18, 2003 14.96 15.19 14.27 15.00 50,104 +0.42(+2.89%)
Dec 17, 2003 14.77 15.00 14.24 14.58 66,271 -0.24(-1.63%)
Dec 16, 2003 14.06 14.89 14.06 14.82 50,586 +0.63(+4.44%)
Dec 15, 2003 14.72 15.50 14.10 14.19 84,276 -1.27(-8.21%)
Dec 12, 2003 15.17 15.48 14.62 15.46 34,630 +0.55(+3.69%)
Dec 11, 2003 14.39 15.05 14.07 14.91 24,538 +0.07(+0.47%)
Dec 10, 2003 14.95 15.05 14.48 14.84 36,740 -0.16(-1.07%)
Dec 09, 2003 14.90 15.55 14.83 15.00 78,613 +0.00(+0.00%)
Dec 08, 2003 14.38 15.15 14.11 15.00 192,256 +0.38(+2.60%)
Dec 05, 2003 14.51 14.90 14.06 14.62 12,464 +0.11(+0.76%)
Dec 04, 2003 14.05 14.75 14.03 14.51 66,842 +0.46(+3.27%)
Dec 03, 2003 15.00 15.00 14.05 14.05 49,967 -0.88(-5.89%)
Dec 02, 2003 15.02 15.20 14.65 14.93 129,916 -0.12(-0.80%)
Dec 01, 2003 15.29 15.30 14.91 15.05 32,481 +0.13(+0.87%)
Nov 28, 2003 15.49 15.50 14.91 14.92 29,139 -0.01(-0.07%)
Nov 26, 2003 14.60 15.50 14.59 14.93 149,425 +1.10(+7.95%)
Nov 25, 2003 13.60 14.12 12.51 13.83 44,354 +0.32(+2.36%)
Nov 24, 2003 12.10 13.64 12.00 13.51 195,478 +1.51(+12.59%)
Nov 21, 2003 10.60 12.00 11.55 12.00 438,369 +1.40(+13.21%)
Nov 20, 2003 10.64 10.76 10.48 10.60 11,442 -0.06(-0.56%)
Nov 19, 2003 10.10 10.66 10.00 10.66 15,361 +0.39(+3.80%)
Nov 18, 2003 10.30 10.94 10.27 10.27 81,253 +0.06(+0.59%)
Nov 17, 2003 8.990 11.66 8.990 10.21 150,195 -1.34(-11.60%)
Nov 14, 2003 11.90 12.00 11.50 11.55 84,428 +0.33(+2.94%)
Nov 13, 2003 11.05 11.67 11.05 11.22 9,307 -0.37(-3.19%)
Nov 12, 2003 11.40 12.23 11.16 11.59 14,739 +0.21(+1.85%)
Nov 11, 2003 11.31 11.55 11.00 11.38 14,329 +0.17(+1.52%)
Nov 10, 2003 11.58 11.58 11.15 11.21 27,797 -0.60(-5.08%)
Nov 07, 2003 12.34 12.35 11.81 11.81 9,626 -0.29(-2.40%)
Nov 06, 2003 12.15 12.55 11.89 12.10 12,495 -0.40(-3.20%)
Nov 05, 2003 11.91 12.53 11.82 12.50 12,181 +0.21(+1.71%)
Nov 04, 2003 12.39 12.39 11.92 12.29 5,708 -0.01(-0.08%)
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.