FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
457.65 USD  -1.94 (-0.42%)
Official Closing Price  /  Updated: 5:01 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.10 13.41 13.00 13.29 72,100 +0.28(+2.15%)
Apr 29, 2002 13.25 13.25 13.00 13.01 19,400 -0.11(-0.84%)
Apr 26, 2002 13.50 13.50 13.00 13.12 89,900 -0.41(-3.02%)
Apr 25, 2002 13.36 13.53 13.09 13.53 27,900 +0.33(+2.49%)
Apr 24, 2002 13.14 13.65 12.75 13.20 68,100 +0.05(+0.38%)
Apr 23, 2002 12.91 13.79 12.80 13.15 72,200 -0.05(-0.38%)
Apr 22, 2002 13.62 13.71 12.96 13.20 147,900 -0.05(-0.38%)
Apr 19, 2002 13.10 13.50 12.90 13.25 26,500 +0.35(+2.71%)
Apr 18, 2002 12.86 13.10 12.86 12.90 32,100 +0.05(+0.38%)
Apr 17, 2002 12.88 13.00 12.02 12.85 11,900 -0.14(-1.07%)
Apr 16, 2002 12.13 13.00 11.85 12.99 23,800 +1.04(+8.70%)
Apr 15, 2002 11.41 12.20 11.40 11.95 37,900 +0.65(+5.75%)
Apr 12, 2002 11.07 11.30 11.00 11.30 17,700 +0.31(+2.82%)
Apr 11, 2002 11.01 11.29 10.90 10.99 47,800 -0.01(-0.09%)
Apr 10, 2002 11.50 11.50 11.00 11.00 15,900 -0.27(-2.40%)
Apr 09, 2002 11.45 11.45 11.27 11.27 4,000 -0.13(-1.14%)
Apr 08, 2002 11.19 11.40 11.01 11.40 2,800 +0.35(+3.17%)
Apr 05, 2002 10.50 11.21 10.50 11.05 26,800 +0.22(+2.03%)
Apr 04, 2002 10.65 10.83 10.65 10.83 3,200 +0.13(+1.21%)
Apr 03, 2002 10.85 10.85 10.50 10.70 31,200 -0.05(-0.47%)
Apr 02, 2002 10.81 11.00 10.04 10.75 26,000 -0.05(-0.46%)
Apr 01, 2002 10.97 11.15 10.75 10.80 6,100 +0.00(+0.00%)
Mar 29, 2002 10.90 11.05 10.80 10.80 23,100 +0.00(+0.00%)
Mar 28, 2002 10.90 11.05 10.80 10.80 23,100 -0.20(-1.81%)
Mar 27, 2002 11.20 11.30 10.85 11.00 147,600 -0.24(-2.14%)
Mar 26, 2002 11.30 11.45 11.00 11.24 18,400 +0.14(+1.26%)
Mar 25, 2002 11.30 11.57 11.10 11.10 13,100 -0.20(-1.77%)
Mar 22, 2002 11.74 11.75 11.30 11.30 5,500 -0.60(-5.04%)
Mar 21, 2002 11.44 11.90 11.36 11.90 13,700 +0.22(+1.88%)
Mar 20, 2002 11.83 11.83 11.43 11.68 15,300 -0.27(-2.26%)
Mar 19, 2002 11.42 12.04 11.42 11.95 37,000 +0.29(+2.49%)
Mar 18, 2002 10.90 11.75 10.80 11.66 81,800 +0.79(+7.22%)
Mar 15, 2002 10.26 10.88 10.26 10.88 21,600 +0.18(+1.64%)
Mar 14, 2002 10.51 10.70 10.50 10.70 5,800 +0.20(+1.90%)
Mar 13, 2002 10.27 10.68 10.27 10.50 10,700 +0.10(+0.96%)
Mar 12, 2002 10.41 10.41 10.40 10.40 3,000 +0.00(+0.00%)
Mar 11, 2002 10.60 10.85 10.28 10.40 5,300 -0.20(-1.89%)
Mar 08, 2002 10.26 10.90 10.26 10.60 42,200 +0.42(+4.13%)
Mar 07, 2002 10.43 10.43 10.01 10.18 4,400 -0.12(-1.17%)
Mar 06, 2002 10.06 10.48 10.06 10.30 3,100 +0.30(+3.00%)
Mar 05, 2002 10.35 10.50 10.00 10.00 6,600 -0.20(-1.96%)
Mar 04, 2002 9.970 10.48 9.960 10.20 21,200 -0.19(-1.83%)
Mar 01, 2002 10.20 10.39 9.951 10.39 10,000 +0.45(+4.53%)
Feb 28, 2002 10.16 10.34 9.920 9.940 27,400 -0.21(-2.07%)
Feb 27, 2002 10.04 10.36 10.04 10.15 12,000 +0.05(+0.50%)
Feb 26, 2002 10.55 10.55 10.09 10.10 24,600 -0.50(-4.72%)
Feb 25, 2002 10.70 11.00 10.50 10.60 40,600 -0.07(-0.66%)
Feb 22, 2002 9.860 10.70 9.700 10.67 319,100 +0.72(+7.24%)
Feb 21, 2002 10.00 10.10 9.930 9.950 21,500 -0.06(-0.60%)
Feb 20, 2002 9.930 10.15 9.650 10.01 34,500 +0.21(+2.14%)
Feb 19, 2002 9.930 10.00 9.700 9.800 7,300 -0.04(-0.41%)
Feb 18, 2002 9.750 10.00 9.750 9.840 16,300 +0.00(+0.00%)
Feb 15, 2002 9.750 10.00 9.750 9.840 16,300 -0.11(-1.11%)
Feb 14, 2002 10.00 10.00 9.950 9.950 40,200 -0.05(-0.50%)
Feb 13, 2002 9.990 10.00 9.860 10.00 15,100 +0.00(+0.00%)
Feb 12, 2002 9.920 10.00 9.900 10.00 143,500 +0.08(+0.81%)
Feb 11, 2002 9.930 9.970 9.900 9.920 8,000 -0.05(-0.50%)
Feb 08, 2002 9.930 9.970 9.800 9.970 13,300 +0.12(+1.22%)
Feb 07, 2002 9.890 9.960 9.750 9.850 18,900 +0.10(+1.03%)
Feb 06, 2002 9.980 9.980 9.750 9.750 16,100 -0.21(-2.11%)
Feb 05, 2002 10.00 10.00 9.610 9.960 43,600 +0.11(+1.12%)
Feb 04, 2002 9.910 9.910 9.720 9.850 55,900 +0.13(+1.34%)
Feb 01, 2002 9.860 9.890 9.720 9.720 11,200 -0.22(-2.21%)
Jan 31, 2002 9.940 9.960 9.860 9.940 25,200 -0.01(-0.10%)
Jan 30, 2002 9.800 9.950 9.620 9.950 50,700 +0.15(+1.53%)
Jan 29, 2002 9.900 9.900 9.800 9.800 21,500 -0.10(-1.01%)
Jan 28, 2002 9.420 9.900 9.420 9.900 25,100 +0.25(+2.59%)
Jan 25, 2002 9.305 9.800 9.305 9.650 229,900 -0.16(-1.63%)
Jan 24, 2002 9.900 9.930 9.400 9.810 11,300 +0.06(+0.62%)
Jan 23, 2002 8.900 9.750 8.670 9.750 5,800 +1.09(+12.59%)
Jan 22, 2002 8.610 8.930 8.580 8.660 9,400 +0.05(+0.58%)
Jan 21, 2002 9.810 9.810 8.550 8.610 10,100 +0.00(+0.00%)
Jan 18, 2002 9.810 9.810 8.550 8.610 10,100 -1.24(-12.59%)
Jan 17, 2002 9.695 9.900 9.480 9.850 10,700 +0.37(+3.90%)
Jan 16, 2002 9.420 9.710 9.340 9.480 5,000 -0.04(-0.42%)
Jan 15, 2002 9.100 9.570 9.100 9.520 8,200 +0.40(+4.39%)
Jan 14, 2002 10.00 10.00 9.120 9.120 63,800 -0.87(-8.71%)
Jan 11, 2002 9.940 10.00 9.400 9.990 18,200 +0.04(+0.40%)
Jan 10, 2002 9.600 9.950 9.581 9.950 13,400 +1.05(+11.80%)
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.