FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
464.40 USD  +0.42 (+0.09%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.90 12.00 11.30 11.66 25,400 -0.08(-0.68%)
Jul 30, 2003 11.62 11.95 11.45 11.74 6,200 +0.00(+0.00%)
Jul 29, 2003 11.92 11.92 11.33 11.74 10,000 -0.01(-0.09%)
Jul 28, 2003 11.89 11.95 11.21 11.75 57,200 +0.58(+5.19%)
Jul 25, 2003 11.94 11.95 10.98 11.17 56,300 -0.55(-4.66%)
Jul 24, 2003 11.35 11.98 11.21 11.72 43,700 +0.33(+2.86%)
Jul 23, 2003 10.85 11.40 10.70 11.39 14,300 +0.39(+3.55%)
Jul 22, 2003 9.360 11.00 9.360 11.00 24,900 +0.75(+7.32%)
Jul 21, 2003 10.55 10.84 9.350 10.25 33,300 -0.52(-4.83%)
Jul 18, 2003 11.20 11.20 10.72 10.77 16,500 -0.23(-2.09%)
Jul 17, 2003 11.88 11.98 10.67 11.00 53,300 -0.96(-8.03%)
Jul 16, 2003 11.88 12.00 11.76 11.96 19,500 +0.07(+0.59%)
Jul 15, 2003 12.15 12.20 11.75 11.89 40,900 -0.29(-2.38%)
Jul 14, 2003 11.85 12.19 11.75 12.18 49,900 +0.37(+3.13%)
Jul 11, 2003 11.88 11.88 11.41 11.81 24,000 +0.06(+0.51%)
Jul 10, 2003 11.93 11.94 11.45 11.75 32,200 -0.19(-1.59%)
Jul 09, 2003 11.95 11.95 11.61 11.94 38,800 -0.01(-0.08%)
Jul 08, 2003 11.56 12.00 11.56 11.95 38,400 +0.23(+1.96%)
Jul 07, 2003 11.28 11.75 11.11 11.72 35,700 +0.63(+5.67%)
Jul 03, 2003 11.20 11.49 11.06 11.09 13,900 -0.39(-3.39%)
Jul 02, 2003 10.50 11.75 10.26 11.48 23,800 +1.48(+14.80%)
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.