FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
434.40 USD  +0.29 (+0.07%)
Official Closing Price  /  Updated: 5:35 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 7.430 7.640 6.910 6.950 56,000 -0.61(-8.07%)
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%)
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.