FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
461.97 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 11.98 12.32 11.55 12.30 9,300 +0.58(+4.95%)
Oct 31, 2003 11.80 12.01 11.71 11.72 22,088 -0.28(-2.33%)
Oct 30, 2003 12.00 12.00 11.79 12.00 63,067 +0.00(+0.00%)
Oct 29, 2003 12.44 12.44 11.95 12.00 48,524 -0.21(-1.72%)
Oct 28, 2003 11.99 12.59 11.78 12.21 40,092 -0.06(-0.48%)
Oct 27, 2003 11.78 12.27 11.66 12.27 7,200 +0.45(+3.80%)
Oct 24, 2003 11.63 11.98 11.50 11.82 14,600 -0.01(-0.08%)
Oct 23, 2003 11.61 12.00 11.50 11.83 9,800 +0.04(+0.34%)
Oct 22, 2003 12.14 12.14 11.72 11.79 30,800 -0.32(-2.64%)
Oct 21, 2003 12.68 12.70 12.00 12.11 47,700 -0.09(-0.74%)
Oct 20, 2003 12.17 12.30 12.07 12.20 25,100 -0.02(-0.16%)
Oct 17, 2003 12.64 12.64 12.10 12.22 88,198 -0.18(-1.45%)
Oct 16, 2003 12.49 12.49 12.31 12.40 37,900 +0.02(+0.16%)
Oct 15, 2003 12.33 13.00 12.33 12.38 73,507 -0.06(-0.48%)
Oct 14, 2003 12.60 12.65 12.31 12.44 40,649 +0.00(+0.00%)
Oct 13, 2003 12.52 12.78 12.22 12.44 24,126 +0.02(+0.16%)
Oct 10, 2003 12.90 13.17 12.25 12.42 53,486 -0.63(-4.83%)
Oct 09, 2003 12.70 13.17 12.25 13.05 77,378 +0.40(+3.16%)
Oct 08, 2003 12.51 12.72 12.36 12.65 10,742 -0.10(-0.78%)
Oct 07, 2003 12.43 12.95 12.43 12.75 41,676 +0.00(+0.00%)
Oct 06, 2003 12.59 12.92 12.32 12.75 37,047 +0.22(+1.76%)
Oct 03, 2003 12.62 12.79 11.91 12.53 70,467 +0.76(+6.46%)
Oct 02, 2003 12.45 12.65 11.75 11.77 55,448 -0.58(-4.70%)
Oct 01, 2003 11.25 12.41 11.23 12.35 24,491 +1.05(+9.29%)
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.