FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
437.45 USD  +2.92 (+0.67%)
Official Closing Price  /  Updated: 4:35 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.39 13.53 13.32 13.40 65,400 -0.13(-0.96%)
Jul 29, 2004 13.72 13.72 13.42 13.53 48,000 -0.07(-0.51%)
Jul 28, 2004 13.53 13.77 13.40 13.60 65,900 +0.01(+0.07%)
Jul 27, 2004 13.64 13.87 13.59 13.59 48,900 -0.10(-0.73%)
Jul 26, 2004 13.99 14.04 13.53 13.69 58,500 -0.26(-1.86%)
Jul 23, 2004 14.03 14.04 13.71 13.95 18,500 -0.04(-0.29%)
Jul 22, 2004 14.23 14.23 13.61 13.99 51,700 -0.10(-0.71%)
Jul 21, 2004 14.19 14.75 13.75 14.09 50,000 -0.43(-2.96%)
Jul 20, 2004 14.28 14.52 14.18 14.52 9,600 +0.20(+1.40%)
Jul 19, 2004 14.14 14.49 14.11 14.32 24,600 +0.18(+1.27%)
Jul 16, 2004 14.16 14.46 14.14 14.14 17,600 -0.04(-0.28%)
Jul 15, 2004 14.52 14.52 14.12 14.18 29,100 -0.15(-1.05%)
Jul 14, 2004 14.43 14.87 14.24 14.33 21,700 -0.08(-0.56%)
Jul 13, 2004 14.07 15.00 14.07 14.41 32,600 +0.06(+0.42%)
Jul 12, 2004 14.74 14.74 14.16 14.35 32,900 -0.13(-0.90%)
Jul 09, 2004 14.48 14.93 14.48 14.48 29,100 -0.02(-0.14%)
Jul 08, 2004 15.01 15.01 14.50 14.50 34,300 -0.49(-3.27%)
Jul 07, 2004 14.71 15.13 14.71 14.99 32,200 +0.29(+1.97%)
Jul 06, 2004 14.78 15.03 14.62 14.70 33,800 -0.30(-2.00%)
Jul 02, 2004 14.91 15.10 14.91 15.00 21,500 +0.09(+0.60%)
Jul 01, 2004 15.17 15.23 14.84 14.91 40,100 -0.16(-1.06%)
Jun 30, 2004 14.60 15.08 14.60 15.07 36,300 +0.39(+2.66%)
Jun 29, 2004 14.64 15.24 14.55 14.68 35,600 -0.22(-1.48%)
Jun 28, 2004 14.95 14.96 14.60 14.90 43,300 -0.38(-2.49%)
Jun 25, 2004 14.69 15.29 14.39 15.28 154,600 +0.41(+2.76%)
Jun 24, 2004 14.69 14.96 14.50 14.87 93,900 +0.36(+2.48%)
Jun 23, 2004 14.37 14.98 14.37 14.51 32,700 -0.02(-0.14%)
Jun 22, 2004 14.58 14.84 14.28 14.53 44,300 -0.27(-1.82%)
Jun 21, 2004 14.62 14.97 14.58 14.80 33,300 +0.02(+0.14%)
Jun 18, 2004 14.54 15.06 14.54 14.78 64,700 -0.10(-0.67%)
Jun 17, 2004 14.65 14.89 14.25 14.88 37,400 +0.19(+1.29%)
Jun 16, 2004 14.07 14.69 14.07 14.69 37,100 +0.47(+3.31%)
Jun 15, 2004 14.27 14.56 14.03 14.22 45,400 -0.06(-0.42%)
Jun 14, 2004 14.86 14.88 14.25 14.28 60,600 -0.57(-3.84%)
Jun 10, 2004 14.84 15.35 14.55 14.85 43,800 +0.07(+0.47%)
Jun 09, 2004 14.85 15.18 14.74 14.78 70,800 -0.39(-2.57%)
Jun 08, 2004 14.76 15.21 14.54 15.17 94,300 +0.16(+1.07%)
Jun 07, 2004 14.44 15.10 14.44 15.01 49,300 +0.32(+2.18%)
Jun 04, 2004 14.66 14.75 14.13 14.69 55,800 -0.02(-0.14%)
Jun 03, 2004 15.04 15.04 14.38 14.71 83,100 -0.41(-2.71%)
Jun 02, 2004 14.63 15.46 14.62 15.12 65,100 +0.08(+0.53%)
Jun 01, 2004 15.02 15.33 14.49 15.04 74,200 -0.06(-0.40%)
May 28, 2004 15.22 15.22 14.43 15.10 48,400 +0.18(+1.21%)
May 27, 2004 15.03 15.45 14.39 14.92 59,700 +0.07(+0.47%)
May 26, 2004 14.88 15.30 14.55 14.85 41,400 -0.37(-2.43%)
May 25, 2004 14.32 15.25 14.19 15.22 38,900 +0.64(+4.39%)
May 24, 2004 14.80 14.80 14.25 14.58 27,100 -0.15(-1.02%)
May 21, 2004 14.42 14.80 14.20 14.73 30,900 +0.31(+2.15%)
May 20, 2004 14.25 14.95 14.17 14.42 56,200 +0.07(+0.49%)
May 19, 2004 14.55 15.25 14.20 14.35 57,000 -0.06(-0.42%)
May 18, 2004 14.25 14.48 13.99 14.41 57,000 +0.41(+2.93%)
May 17, 2004 14.19 14.35 13.62 14.00 104,700 -0.91(-6.10%)
May 14, 2004 14.59 15.02 14.40 14.91 44,300 +0.54(+3.76%)
May 13, 2004 14.70 15.07 14.37 14.37 47,200 -0.22(-1.51%)
May 12, 2004 13.71 14.69 13.68 14.59 84,700 +0.36(+2.53%)
May 11, 2004 13.70 14.48 12.55 14.23 176,800 -0.12(-0.84%)
May 10, 2004 14.30 15.12 13.95 14.35 98,700 -0.16(-1.10%)
May 07, 2004 15.10 15.68 14.36 14.51 92,800 -0.71(-4.66%)
May 06, 2004 15.50 15.58 14.92 15.22 81,800 -0.37(-2.37%)
May 05, 2004 15.21 15.88 14.79 15.59 73,300 +0.38(+2.50%)
May 04, 2004 14.73 15.99 14.73 15.21 69,100 -0.10(-0.65%)
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.