Credit Acceptance (NQ: CACC )

550.16 -1.44 (-0.26%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.