FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
426.22 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 9.490 9.750 9.260 9.710 20,100 +0.26(+2.75%)
May 29, 2003 9.490 9.750 9.260 9.450 14,100 -0.14(-1.46%)
May 28, 2003 8.980 9.730 8.980 9.590 8,900 -0.01(-0.10%)
May 27, 2003 9.000 9.800 8.990 9.600 58,300 +0.47(+5.15%)
May 23, 2003 8.540 9.230 8.420 9.130 8,800 +0.01(+0.11%)
May 22, 2003 8.940 9.160 8.800 9.120 16,200 -0.03(-0.33%)
May 21, 2003 8.750 9.150 8.640 9.150 2,800 +0.27(+3.04%)
May 20, 2003 8.750 9.010 8.550 8.880 8,700 -0.07(-0.78%)
May 19, 2003 9.300 9.450 8.800 8.950 21,800 -0.55(-5.79%)
May 16, 2003 9.010 9.990 9.010 9.500 15,700 -0.28(-2.87%)
May 15, 2003 9.420 10.06 9.420 9.781 25,400 +0.15(+1.57%)
May 14, 2003 9.280 10.14 8.260 9.630 71,500 +0.84(+9.56%)
May 13, 2003 7.660 8.870 7.400 8.790 64,700 +1.19(+15.66%)
May 12, 2003 7.390 7.700 7.240 7.600 11,100 +0.39(+5.41%)
May 09, 2003 7.170 7.390 6.830 7.210 15,100 +0.07(+0.98%)
May 08, 2003 7.170 7.170 6.990 7.140 10,300 +0.02(+0.28%)
May 07, 2003 7.120 7.750 6.400 7.120 35,200 -0.01(-0.14%)
May 06, 2003 6.780 7.180 6.690 7.130 47,400 +0.51(+7.70%)
May 05, 2003 6.770 6.770 6.250 6.620 28,400 -0.20(-2.93%)
May 02, 2003 7.240 7.920 6.730 6.820 40,800 -0.13(-1.87%)
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.