Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance (NQ: CACC )

522.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.980 5.990 5.810 5.820 8,600 -0.03(-0.51%)
Feb 27, 2003 5.860 5.930 5.800 5.850 12,600 -0.01(-0.17%)
Feb 26, 2003 5.860 5.860 5.820 5.860 4,000 -0.08(-1.35%)
Feb 25, 2003 5.930 5.990 5.790 5.940 8,300 -0.05(-0.83%)
Feb 24, 2003 6.200 6.200 5.780 5.990 7,300 -0.13(-2.12%)
Feb 21, 2003 6.000 6.150 5.890 6.120 2,900 +0.13(+2.17%)
Feb 20, 2003 5.990 6.150 5.790 5.990 18,300 +0.14(+2.39%)
Feb 19, 2003 5.960 5.960 5.820 5.850 7,600 -0.12(-2.01%)
Feb 18, 2003 5.930 5.980 5.800 5.970 11,600 +0.04(+0.67%)
Feb 14, 2003 5.560 6.000 5.560 5.930 12,400 +0.21(+3.67%)
Feb 13, 2003 5.660 6.000 5.650 5.720 7,200 +0.07(+1.24%)
Feb 12, 2003 5.765 6.040 5.520 5.650 11,400 -0.32(-5.36%)
Feb 11, 2003 5.750 6.300 5.500 5.970 17,400 +0.22(+3.79%)
Feb 10, 2003 5.710 5.940 5.400 5.752 11,000 +0.23(+4.20%)
Feb 07, 2003 5.530 5.900 5.520 5.520 10,500 +0.00(+0.00%)
Feb 06, 2003 5.520 5.670 5.520 5.520 6,700 +0.10(+1.85%)
Feb 05, 2003 5.370 5.510 5.370 5.420 6,300 -0.02(-0.37%)
Feb 04, 2003 5.560 5.600 5.250 5.440 20,300 -0.16(-2.86%)
Feb 03, 2003 5.500 5.750 5.500 5.600 4,300 -0.11(-1.93%)
Jan 31, 2003 5.760 5.790 5.570 5.710 2,600 +0.15(+2.70%)
Jan 30, 2003 6.000 5.800 5.560 5.560 7,600 -0.44(-7.33%)
Jan 29, 2003 6.350 6.350 5.820 6.000 9,400 +0.12(+2.04%)
Jan 28, 2003 5.800 5.920 5.380 5.880 9,300 +0.12(+2.08%)
Jan 27, 2003 5.740 6.390 5.740 5.760 19,200 -0.02(-0.35%)
Jan 24, 2003 6.170 6.320 5.560 5.780 23,500 -0.22(-3.67%)
Jan 23, 2003 5.740 6.190 5.580 6.000 12,400 +0.30(+5.26%)
Jan 22, 2003 5.700 5.720 5.560 5.700 2,700 +0.00(+0.00%)
Jan 21, 2003 5.700 6.070 5.700 5.700 5,900 -0.02(-0.35%)
Jan 17, 2003 6.010 6.070 5.570 5.720 11,900 -0.34(-5.61%)
Jan 16, 2003 6.390 6.530 5.560 6.060 47,700 -0.34(-5.31%)
Jan 15, 2003 6.510 6.570 6.180 6.400 5,700 -0.11(-1.69%)
Jan 14, 2003 6.470 6.510 6.380 6.510 600 +0.27(+4.33%)
Jan 13, 2003 6.320 6.410 6.000 6.240 14,000 -0.06(-0.95%)
Jan 10, 2003 6.230 6.750 6.200 6.300 10,600 -0.43(-6.39%)
Jan 09, 2003 6.430 6.730 6.430 6.730 1,200 +0.32(+4.99%)
Jan 08, 2003 6.430 6.790 6.270 6.410 11,600 -0.13(-1.99%)
Jan 07, 2003 6.540 6.680 6.090 6.540 10,900 -0.01(-0.15%)
Jan 06, 2003 6.460 6.550 6.370 6.550 2,900 +0.13(+2.02%)
Jan 03, 2003 6.470 6.610 6.320 6.420 21,300 -0.17(-2.58%)
Jan 02, 2003 6.270 6.590 6.270 6.590 8,700 +0.21(+3.28%)
Dec 31, 2002 6.590 7.330 6.260 6.381 24,100 -0.13(-1.98%)
Dec 30, 2002 6.690 7.290 6.510 6.510 20,900 -0.39(-5.64%)
Dec 27, 2002 7.000 7.050 6.650 6.899 25,800 +0.10(+1.46%)
Dec 26, 2002 6.850 7.040 6.710 6.800 4,900 -0.20(-2.86%)
Dec 24, 2002 6.980 7.000 6.710 7.000 8,800 +0.01(+0.14%)
Dec 23, 2002 6.840 7.350 6.650 6.990 9,700 +0.11(+1.60%)
Dec 20, 2002 6.840 7.090 6.650 6.880 44,100 +0.04(+0.58%)
Dec 19, 2002 6.790 6.840 6.640 6.840 70,100 +0.04(+0.59%)
Dec 18, 2002 6.830 6.830 6.750 6.800 22,500 +0.03(+0.41%)
Dec 17, 2002 6.850 6.899 6.772 6.772 13,000 -0.07(-0.99%)
Dec 16, 2002 6.730 6.890 6.730 6.840 7,000 +0.33(+5.07%)
Dec 13, 2002 6.800 6.850 6.500 6.510 26,300 -0.48(-6.87%)
Dec 12, 2002 7.200 7.200 6.800 6.990 12,600 -0.05(-0.71%)
Dec 11, 2002 6.920 7.230 6.920 7.040 46,800 +0.09(+1.29%)
Dec 10, 2002 6.660 7.100 6.660 6.950 39,800 +0.41(+6.27%)
Dec 09, 2002 6.570 7.150 6.500 6.540 22,000 -0.06(-0.91%)
Dec 06, 2002 6.820 7.040 6.600 6.600 10,900 -0.22(-3.23%)
Dec 05, 2002 7.250 7.260 6.480 6.820 11,300 -0.39(-5.44%)
Dec 04, 2002 7.870 7.870 7.200 7.212 24,800 -0.29(-3.84%)
Dec 03, 2002 7.950 7.950 7.500 7.500 9,400 -0.45(-5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.