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 (%)
Apr 30, 2003 7.330 7.750 7.330 7.560 10,500 +0.02(+0.27%)
Apr 29, 2003 7.060 7.640 7.060 7.540 9,300 +0.33(+4.65%)
Apr 28, 2003 6.880 7.730 6.860 7.205 45,600 +0.32(+4.57%)
Apr 25, 2003 6.800 7.190 6.800 6.890 30,100 +0.24(+3.61%)
Apr 24, 2003 6.550 6.650 6.550 6.650 1,200 +0.12(+1.84%)
Apr 23, 2003 6.160 6.530 5.830 6.530 7,600 +0.40(+6.53%)
Apr 22, 2003 5.670 6.410 5.670 6.130 17,500 -0.05(-0.81%)
Apr 21, 2003 6.030 6.250 6.030 6.180 2,700 +0.06(+0.98%)
Apr 17, 2003 5.490 6.220 5.040 6.120 32,700 +0.89(+17.02%)
Apr 16, 2003 5.140 5.230 5.100 5.230 25,500 +0.10(+1.95%)
Apr 15, 2003 5.260 5.360 5.050 5.130 30,800 -0.21(-3.93%)
Apr 14, 2003 5.350 5.350 5.290 5.340 1,900 -0.15(-2.73%)
Apr 11, 2003 5.200 5.570 5.200 5.490 8,700 +0.27(+5.15%)
Apr 10, 2003 5.400 5.400 5.140 5.221 12,800 -0.07(-1.30%)
Apr 09, 2003 5.460 5.460 5.250 5.290 8,600 -0.03(-0.56%)
Apr 08, 2003 5.440 5.500 5.190 5.320 14,000 -0.24(-4.32%)
Apr 07, 2003 5.590 6.000 5.260 5.560 20,000 +0.28(+5.30%)
Apr 04, 2003 5.220 5.560 5.030 5.280 10,900 +0.14(+2.72%)
Apr 03, 2003 5.540 5.540 4.880 5.140 48,800 -0.27(-4.99%)
Apr 02, 2003 5.460 5.740 4.970 5.410 8,600 +0.07(+1.31%)
Apr 01, 2003 4.900 5.510 4.750 5.340 44,800 +0.44(+8.98%)
Mar 31, 2003 5.260 5.300 4.860 4.900 1,630,000 -0.38(-7.20%)
Mar 28, 2003 5.260 5.450 5.260 5.280 6,801 +0.07(+1.34%)
Mar 27, 2003 4.910 5.300 4.850 5.210 15,638 +0.41(+8.54%)
Mar 26, 2003 4.950 4.951 4.750 4.800 18,300 -0.20(-4.00%)
Mar 25, 2003 5.120 5.120 4.910 5.000 9,700 -0.12(-2.34%)
Mar 24, 2003 5.090 5.350 5.070 5.120 2,810 +0.03(+0.59%)
Mar 21, 2003 5.860 5.990 4.750 5.090 32,800 -0.30(-5.57%)
Mar 20, 2003 5.460 5.640 5.251 5.390 23,100 -0.19(-3.41%)
Mar 19, 2003 5.500 5.580 5.470 5.580 1,260,000 +0.08(+1.45%)
Mar 18, 2003 5.400 5.500 5.380 5.500 26,400 +0.24(+4.56%)
Mar 17, 2003 5.060 5.387 5.030 5.260 120,300 -0.01(-0.19%)
Mar 14, 2003 5.720 5.720 5.270 5.270 13,000 -0.22(-4.01%)
Mar 13, 2003 5.690 5.690 5.170 5.490 13,800 +0.13(+2.43%)
Mar 12, 2003 5.410 5.490 5.130 5.360 14,200 -0.20(-3.60%)
Mar 11, 2003 5.710 5.710 5.500 5.560 13,900 -0.17(-2.97%)
Mar 10, 2003 5.700 5.790 5.700 5.730 14,800 +0.03(+0.53%)
Mar 07, 2003 5.880 5.880 5.700 5.700 8,700 -0.10(-1.72%)
Mar 06, 2003 5.820 5.900 5.800 5.800 27,700 -0.05(-0.85%)
Mar 05, 2003 5.770 5.850 5.770 5.850 8,400 +0.01(+0.17%)
Mar 04, 2003 5.860 5.990 5.830 5.840 12,900 -0.09(-1.52%)
Mar 03, 2003 5.990 5.990 5.810 5.930 2,000 +0.11(+1.89%)
Feb 28, 2003 5.980 5.990 5.810 5.820 8,600 -0.03(-0.51%)
Feb 27, 2003 5.860 5.930 5.800 5.850 12,600 -0.01(-0.17%)
Feb 26, 2003 5.860 5.860 5.820 5.860 4,000 -0.08(-1.35%)
Feb 25, 2003 5.930 5.990 5.790 5.940 8,300 -0.05(-0.83%)
Feb 24, 2003 6.200 6.200 5.780 5.990 7,300 -0.13(-2.12%)
Feb 21, 2003 6.000 6.150 5.890 6.120 2,900 +0.13(+2.17%)
Feb 20, 2003 5.990 6.150 5.790 5.990 18,300 +0.14(+2.39%)
Feb 19, 2003 5.960 5.960 5.820 5.850 7,600 -0.12(-2.01%)
Feb 18, 2003 5.930 5.980 5.800 5.970 11,600 +0.04(+0.67%)
Feb 14, 2003 5.560 6.000 5.560 5.930 12,400 +0.21(+3.67%)
Feb 13, 2003 5.660 6.000 5.650 5.720 7,200 +0.07(+1.24%)
Feb 12, 2003 5.765 6.040 5.520 5.650 11,400 -0.32(-5.36%)
Feb 11, 2003 5.750 6.300 5.500 5.970 17,400 +0.22(+3.79%)
Feb 10, 2003 5.710 5.940 5.400 5.752 11,000 +0.23(+4.20%)
Feb 07, 2003 5.530 5.900 5.520 5.520 10,500 +0.00(+0.00%)
Feb 06, 2003 5.520 5.670 5.520 5.520 6,700 +0.10(+1.85%)
Feb 05, 2003 5.370 5.510 5.370 5.420 6,300 -0.02(-0.37%)
Feb 04, 2003 5.560 5.600 5.250 5.440 20,300 -0.16(-2.86%)
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.