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, 2002 9.300 9.350 9.070 9.200 45,900 -0.68(-6.88%)
Jul 30, 2002 9.400 9.880 9.020 9.880 47,000 +0.58(+6.24%)
Jul 29, 2002 9.300 9.300 9.030 9.300 12,600 -0.02(-0.21%)
Jul 26, 2002 8.750 9.489 8.550 9.320 7,300 +0.03(+0.32%)
Jul 25, 2002 8.900 9.300 8.900 9.290 24,199 -0.02(-0.21%)
Jul 24, 2002 8.901 9.310 8.900 9.310 32,400 +0.41(+4.61%)
Jul 23, 2002 9.040 9.160 8.900 8.900 33,959 +0.17(+1.95%)
Jul 22, 2002 8.900 9.180 8.550 8.730 34,414 -0.02(-0.23%)
Jul 19, 2002 9.715 9.830 8.750 8.750 43,100 -2.28(-20.67%)
Jul 12, 2002 11.88 12.30 10.85 11.03 29,700 -1.22(-9.96%)
Jul 11, 2002 12.02 12.50 11.83 12.25 16,900 -0.09(-0.73%)
Jul 10, 2002 12.30 12.77 12.00 12.34 32,000 -0.32(-2.53%)
Jul 09, 2002 12.73 13.02 12.25 12.66 23,700 -0.07(-0.55%)
Jul 08, 2002 12.70 12.73 12.70 12.73 29,100 +0.03(+0.24%)
Jul 05, 2002 12.21 12.70 12.21 12.70 3,300 +0.08(+0.63%)
Jul 04, 2002 12.00 12.79 12.00 12.62 15,500 +0.00(+0.00%)
Jul 03, 2002 12.00 12.79 12.00 12.62 15,500 +0.61(+5.08%)
Jul 02, 2002 12.00 13.17 11.99 12.01 20,000 -0.45(-3.61%)
Jul 01, 2002 13.38 13.38 12.00 12.46 37,000 -0.11(-0.88%)
Jun 28, 2002 11.32 14.00 11.27 12.57 221,300 +1.25(+11.04%)
Jun 27, 2002 11.55 11.55 10.21 11.32 42,300 +0.24(+2.17%)
Jun 26, 2002 11.05 11.50 10.23 11.08 53,200 +0.03(+0.27%)
Jun 25, 2002 10.33 11.05 10.20 11.05 52,600 +0.94(+9.30%)
Jun 21, 2002 10.95 11.07 10.20 10.11 76,600 -0.39(-3.71%)
Jun 20, 2002 11.33 11.54 10.32 10.50 55,500 -0.10(-0.94%)
Jun 19, 2002 11.54 11.61 10.31 10.60 78,400 -0.46(-4.16%)
Jun 18, 2002 11.01 11.69 10.98 11.06 67,800 -0.19(-1.69%)
Jun 17, 2002 10.90 11.70 10.90 11.25 93,600 +0.14(+1.26%)
Jun 14, 2002 10.76 11.30 9.660 11.11 56,300 -0.16(-1.42%)
Jun 12, 2002 11.41 11.80 11.11 11.27 100,300 -0.43(-3.68%)
Jun 11, 2002 11.51 12.46 11.36 11.70 128,300 +0.30(+2.63%)
Jun 10, 2002 12.58 12.79 11.25 11.40 45,600 -1.18(-9.38%)
Jun 07, 2002 12.19 13.19 11.20 12.58 43,500 +1.12(+9.77%)
Jun 06, 2002 12.75 12.75 11.25 11.46 63,000 -1.39(-10.82%)
Jun 05, 2002 12.45 13.20 12.20 12.85 25,000 -0.72(-5.31%)
May 31, 2002 13.99 14.15 13.55 13.57 41,900 -0.43(-3.07%)
May 28, 2002 14.15 14.15 13.80 14.00 62,400 +0.25(+1.82%)
May 27, 2002 14.01 14.14 13.60 13.75 21,000 +0.00(+0.00%)
May 24, 2002 14.01 14.14 13.60 13.75 21,000 -0.02(-0.15%)
May 23, 2002 12.97 13.30 12.51 13.77 37,200 +1.24(+9.90%)
May 22, 2002 13.22 13.35 12.45 12.53 39,900 -0.69(-5.22%)
May 21, 2002 13.99 14.00 13.02 13.22 29,700 -0.68(-4.89%)
May 20, 2002 14.40 14.40 13.88 13.90 24,300 -0.58(-4.00%)
May 17, 2002 14.56 14.67 13.90 14.48 24,300 +0.19(+1.32%)
May 16, 2002 13.95 14.29 13.75 14.29 50,000 +0.37(+2.65%)
May 15, 2002 14.45 14.45 13.92 13.92 7,500 -0.32(-2.24%)
May 14, 2002 14.15 14.95 14.01 14.24 25,600 +0.19(+1.35%)
May 13, 2002 14.24 14.24 13.78 14.05 22,700 +0.10(+0.72%)
May 10, 2002 14.00 14.05 13.84 13.95 69,900 -0.05(-0.36%)
May 09, 2002 13.95 14.58 13.90 14.00 194,600 +0.11(+0.80%)
May 08, 2002 13.00 14.00 13.00 13.89 63,400 +0.59(+4.43%)
May 07, 2002 13.25 13.41 13.25 13.30 29,200 +0.04(+0.30%)
May 06, 2002 13.41 13.45 13.10 13.26 75,100 -0.09(-0.67%)
May 03, 2002 13.29 13.41 13.20 13.35 5,900 +0.00(+0.00%)
May 02, 2002 13.25 13.35 12.97 13.35 40,300 +0.31(+2.38%)
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.