FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
465.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 11.63 12.00 11.48 11.95 34,100 +0.24(+2.05%)
Aug 29, 2003 11.88 11.95 11.71 11.71 19,100 -0.14(-1.18%)
Aug 28, 2003 11.94 12.00 11.53 11.85 34,100 -0.09(-0.75%)
Aug 27, 2003 11.55 11.95 11.44 11.94 19,900 +0.29(+2.49%)
Aug 26, 2003 11.41 11.92 10.72 11.65 56,200 +0.05(+0.43%)
Aug 25, 2003 11.61 11.79 11.35 11.60 19,100 -0.10(-0.85%)
Aug 22, 2003 11.65 11.88 11.65 11.70 27,500 -0.18(-1.52%)
Aug 21, 2003 11.75 12.00 11.56 11.88 28,100 -0.04(-0.34%)
Aug 20, 2003 11.50 11.92 11.10 11.92 29,200 +0.42(+3.65%)
Aug 19, 2003 11.44 11.50 10.97 11.50 37,000 +0.15(+1.32%)
Aug 18, 2003 10.12 11.35 10.12 11.35 49,700 +0.56(+5.19%)
Aug 15, 2003 10.79 11.24 10.79 10.79 3,300 -0.43(-3.83%)
Aug 14, 2003 11.24 11.25 10.92 11.22 38,500 -0.01(-0.09%)
Aug 13, 2003 11.24 11.25 10.81 11.23 14,000 +0.14(+1.26%)
Aug 12, 2003 10.99 11.19 10.86 11.09 36,500 +0.01(+0.09%)
Aug 11, 2003 10.59 11.37 10.36 11.08 20,900 +0.62(+5.92%)
Aug 08, 2003 10.40 10.75 10.15 10.46 7,600 -0.03(-0.28%)
Aug 07, 2003 10.19 10.49 9.730 10.49 17,500 +0.04(+0.38%)
Aug 06, 2003 9.970 10.68 9.800 10.45 69,600 +0.40(+3.98%)
Aug 05, 2003 9.100 11.12 8.400 10.05 63,600 +1.70(+20.36%)
Aug 04, 2003 10.62 10.99 8.350 8.350 99,700 -2.26(-21.30%)
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.