FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
474.56 USD  -15.88 (-3.24%)
Official Closing Price  /  Updated: 4:46 PM EDT, Sep 20, 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%)
Jul 01, 2003 10.30 10.47 9.900 10.00 11,900 +0.00(+0.00%)
Jun 30, 2003 10.70 10.92 9.800 10.00 77,000 -0.70(-6.54%)
Jun 27, 2003 10.55 11.19 10.55 10.70 24,900 -0.02(-0.19%)
Jun 26, 2003 10.69 11.05 10.58 10.72 33,300 -0.28(-2.55%)
Jun 25, 2003 9.800 11.08 9.800 11.00 82,700 +1.00(+10.00%)
Jun 24, 2003 10.70 10.70 8.600 10.00 91,300 +0.65(+6.95%)
Jun 23, 2003 11.74 11.74 9.350 9.350 45,500 -2.34(-20.02%)
Jun 20, 2003 10.75 11.75 8.230 11.69 74,300 +1.54(+15.17%)
Jun 19, 2003 10.25 11.14 10.15 10.15 29,500 -0.10(-0.98%)
Jun 18, 2003 9.550 10.35 9.550 10.25 11,800 +0.47(+4.81%)
Jun 17, 2003 10.34 10.62 9.540 9.780 58,900 -1.21(-11.01%)
Jun 16, 2003 10.80 11.60 10.34 10.99 56,800 -0.57(-4.93%)
Jun 13, 2003 11.60 12.00 11.56 11.56 27,800 -0.24(-2.03%)
Jun 12, 2003 11.01 12.00 11.00 11.80 90,500 -0.14(-1.17%)
Jun 11, 2003 11.54 11.99 11.50 11.94 26,500 +0.05(+0.42%)
Jun 10, 2003 12.00 12.00 11.42 11.89 56,400 +0.30(+2.59%)
Jun 09, 2003 11.84 12.00 11.41 11.59 62,462 -0.25(-2.11%)
Jun 06, 2003 11.20 12.10 11.14 11.84 107,100 +0.70(+6.28%)
Jun 05, 2003 10.58 11.20 10.52 11.14 62,700 +0.42(+3.92%)
Jun 04, 2003 10.20 10.74 9.700 10.72 32,400 +0.62(+6.14%)
Jun 03, 2003 10.00 10.12 9.910 10.10 8,200 +0.16(+1.61%)
Jun 02, 2003 9.950 10.00 9.580 9.940 31,700 +0.23(+2.37%)
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.