FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
437.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:48 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.15 12.15 11.30 11.30 34,690 -0.52(-4.40%)
Sep 29, 2003 11.25 11.83 11.01 11.82 13,565 +0.62(+5.54%)
Sep 26, 2003 11.50 11.53 11.00 11.20 32,680 -0.55(-4.68%)
Sep 25, 2003 11.90 11.90 11.50 11.75 29,790 -0.25(-2.08%)
Sep 24, 2003 12.47 12.47 11.92 12.00 11,600 -0.50(-4.00%)
Sep 23, 2003 12.40 12.59 11.93 12.50 19,068 +0.17(+1.38%)
Sep 22, 2003 12.46 12.50 12.26 12.33 28,960 +0.00(+0.00%)
Sep 19, 2003 12.26 12.51 12.04 12.33 16,400 +0.01(+0.08%)
Sep 18, 2003 11.62 12.56 11.62 12.32 76,154 +0.59(+5.03%)
Sep 17, 2003 11.74 12.00 11.73 11.73 33,328 -0.23(-1.92%)
Sep 16, 2003 11.65 12.00 11.65 11.96 22,891 +0.31(+2.66%)
Sep 15, 2003 11.99 12.00 11.47 11.65 23,500 -0.35(-2.92%)
Sep 12, 2003 11.41 12.00 11.41 12.00 43,100 +0.30(+2.56%)
Sep 11, 2003 11.60 11.80 11.45 11.70 15,700 +0.10(+0.86%)
Sep 10, 2003 11.51 11.69 11.18 11.60 28,800 -0.20(-1.69%)
Sep 09, 2003 11.62 11.80 11.37 11.80 24,400 +0.11(+0.94%)
Sep 08, 2003 11.90 11.95 11.32 11.69 33,400 +0.11(+0.95%)
Sep 05, 2003 11.69 11.95 11.41 11.58 30,739 +0.09(+0.78%)
Sep 04, 2003 11.63 11.93 11.49 11.49 27,000 -0.29(-2.46%)
Sep 03, 2003 11.65 11.93 11.65 11.78 41,500 -0.17(-1.42%)
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.