FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
446.70 USD  -8.80 (-1.93%)
Official Closing Price  /  Updated: 4:16 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.81 15.36 14.81 15.30 90,000 +0.13(+0.86%)
Dec 30, 2003 15.08 15.23 14.99 15.17 31,191 -0.08(-0.53%)
Dec 29, 2003 14.95 15.38 14.84 15.25 62,486 +0.47(+3.18%)
Dec 26, 2003 15.10 15.10 14.75 14.78 14,582 -0.20(-1.34%)
Dec 24, 2003 15.50 15.50 14.79 14.98 36,990 -0.47(-3.04%)
Dec 23, 2003 15.39 15.77 14.95 15.45 233,667 +0.36(+2.39%)
Dec 22, 2003 14.64 15.09 14.63 15.09 59,462 +0.09(+0.60%)
Dec 19, 2003 15.36 15.37 14.59 15.00 22,219 +0.00(+0.00%)
Dec 18, 2003 14.96 15.19 14.27 15.00 50,104 +0.42(+2.89%)
Dec 17, 2003 14.77 15.00 14.24 14.58 66,271 -0.24(-1.63%)
Dec 16, 2003 14.06 14.89 14.06 14.82 50,586 +0.63(+4.44%)
Dec 15, 2003 14.72 15.50 14.10 14.19 84,276 -1.27(-8.21%)
Dec 12, 2003 15.17 15.48 14.62 15.46 34,630 +0.55(+3.69%)
Dec 11, 2003 14.39 15.05 14.07 14.91 24,538 +0.07(+0.47%)
Dec 10, 2003 14.95 15.05 14.48 14.84 36,740 -0.16(-1.07%)
Dec 09, 2003 14.90 15.55 14.83 15.00 78,613 +0.00(+0.00%)
Dec 08, 2003 14.38 15.15 14.11 15.00 192,256 +0.38(+2.60%)
Dec 05, 2003 14.51 14.90 14.06 14.62 12,464 +0.11(+0.76%)
Dec 04, 2003 14.05 14.75 14.03 14.51 66,842 +0.46(+3.27%)
Dec 03, 2003 15.00 15.00 14.05 14.05 49,967 -0.88(-5.89%)
Dec 02, 2003 15.02 15.20 14.65 14.93 129,916 -0.12(-0.80%)
Dec 01, 2003 15.29 15.30 14.91 15.05 32,481 +0.13(+0.87%)
Nov 28, 2003 15.49 15.50 14.91 14.92 29,139 -0.01(-0.07%)
Nov 26, 2003 14.60 15.50 14.59 14.93 149,425 +1.10(+7.95%)
Nov 25, 2003 13.60 14.12 12.51 13.83 44,354 +0.32(+2.36%)
Nov 24, 2003 12.10 13.64 12.00 13.51 195,478 +1.51(+12.59%)
Nov 21, 2003 10.60 12.00 11.55 12.00 438,369 +1.40(+13.21%)
Nov 20, 2003 10.64 10.76 10.48 10.60 11,442 -0.06(-0.56%)
Nov 19, 2003 10.10 10.66 10.00 10.66 15,361 +0.39(+3.80%)
Nov 18, 2003 10.30 10.94 10.27 10.27 81,253 +0.06(+0.59%)
Nov 17, 2003 8.990 11.66 8.990 10.21 150,195 -1.34(-11.60%)
Nov 14, 2003 11.90 12.00 11.50 11.55 84,428 +0.33(+2.94%)
Nov 13, 2003 11.05 11.67 11.05 11.22 9,307 -0.37(-3.19%)
Nov 12, 2003 11.40 12.23 11.16 11.59 14,739 +0.21(+1.85%)
Nov 11, 2003 11.31 11.55 11.00 11.38 14,329 +0.17(+1.52%)
Nov 10, 2003 11.58 11.58 11.15 11.21 27,797 -0.60(-5.08%)
Nov 07, 2003 12.34 12.35 11.81 11.81 9,626 -0.29(-2.40%)
Nov 06, 2003 12.15 12.55 11.89 12.10 12,495 -0.40(-3.20%)
Nov 05, 2003 11.91 12.53 11.82 12.50 12,181 +0.21(+1.71%)
Nov 04, 2003 12.39 12.39 11.92 12.29 5,708 -0.01(-0.08%)
Nov 03, 2003 11.98 12.32 11.55 12.30 9,300 +0.58(+4.95%)
Oct 31, 2003 11.80 12.01 11.71 11.72 22,088 -0.28(-2.33%)
Oct 30, 2003 12.00 12.00 11.79 12.00 63,067 +0.00(+0.00%)
Oct 29, 2003 12.44 12.44 11.95 12.00 48,524 -0.21(-1.72%)
Oct 28, 2003 11.99 12.59 11.78 12.21 40,092 -0.06(-0.48%)
Oct 27, 2003 11.78 12.27 11.66 12.27 7,200 +0.45(+3.80%)
Oct 24, 2003 11.63 11.98 11.50 11.82 14,600 -0.01(-0.08%)
Oct 23, 2003 11.61 12.00 11.50 11.83 9,800 +0.04(+0.34%)
Oct 22, 2003 12.14 12.14 11.72 11.79 30,800 -0.32(-2.64%)
Oct 21, 2003 12.68 12.70 12.00 12.11 47,700 -0.09(-0.74%)
Oct 20, 2003 12.17 12.30 12.07 12.20 25,100 -0.02(-0.16%)
Oct 17, 2003 12.64 12.64 12.10 12.22 88,198 -0.18(-1.45%)
Oct 16, 2003 12.49 12.49 12.31 12.40 37,900 +0.02(+0.16%)
Oct 15, 2003 12.33 13.00 12.33 12.38 73,507 -0.06(-0.48%)
Oct 14, 2003 12.60 12.65 12.31 12.44 40,649 +0.00(+0.00%)
Oct 13, 2003 12.52 12.78 12.22 12.44 24,126 +0.02(+0.16%)
Oct 10, 2003 12.90 13.17 12.25 12.42 53,486 -0.63(-4.83%)
Oct 09, 2003 12.70 13.17 12.25 13.05 77,378 +0.40(+3.16%)
Oct 08, 2003 12.51 12.72 12.36 12.65 10,742 -0.10(-0.78%)
Oct 07, 2003 12.43 12.95 12.43 12.75 41,676 +0.00(+0.00%)
Oct 06, 2003 12.59 12.92 12.32 12.75 37,047 +0.22(+1.76%)
Oct 03, 2003 12.62 12.79 11.91 12.53 70,467 +0.76(+6.46%)
Oct 02, 2003 12.45 12.65 11.75 11.77 55,448 -0.58(-4.70%)
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.