CREDIT ACCEPTANCE $109.96

up +0.46


18/6/2013 04:18 PM  |  NASDAQ : CACC  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

CACC historical data

Date Open High Low Close Volume
6/17/2013 111.95 112.00 109.01 109.50 545
6/14/2013 113.68 113.93 111.17 111.36 281
6/13/2013 110.02 114.07 109.72 113.53 325
6/12/2013 111.41 112.05 109.66 110.33 237
6/11/2013 111.67 113.17 110.08 111.47 410
6/10/2013 112.90 113.74 112.18 112.65 631
6/7/2013 114.55 114.55 110.88 113.14 545
6/6/2013 111.95 113.73 109.76 113.72 261
6/5/2013 114.52 114.52 109.78 111.74 460
6/4/2013 114.53 115.92 114.12 115.10 737
6/3/2013 113.70 115.13 113.28 115.06 737
5/31/2013 113.83 114.99 111.78 113.86 632
5/30/2013 112.08 114.95 112.08 114.12 460
5/29/2013 113.77 114.39 111.40 111.99 785
5/28/2013 112.81 114.92 112.81 113.96 628
5/24/2013 108.85 114.26 108.78 111.01 1178
5/23/2013 104.60 108.31 103.17 108.21 697
5/22/2013 108.16 108.59 104.75 105.38 518
5/21/2013 108.37 109.20 108.06 108.16 300
5/20/2013 108.97 109.06 108.45 108.69 370
5/17/2013 106.28 108.83 105.92 108.75 490
5/16/2013 107.93 107.99 105.22 106.15 1144
5/15/2013 105.57 108.15 105.49 107.87 810
5/14/2013 104.45 106.19 104.45 106.04 617
5/13/2013 105.35 105.89 104.44 104.57 258
5/10/2013 105.00 105.78 104.60 105.73 520
5/9/2013 104.39 105.10 103.78 104.61 556
5/8/2013 103.67 104.35 102.45 103.99 677
5/7/2013 102.30 104.00 101.95 103.67 1006
5/6/2013 99.38 102.40 99.38 102.26 891
5/3/2013 99.53 100.71 98.86 99.18 1311
5/2/2013 98.71 99.07 97.83 98.89 791
5/1/2013 101.10 101.10 97.58 97.90 907
4/30/2013 99.88 101.17 99.88 100.33 566
4/29/2013 100.63 101.27 100.11 100.12 583
4/26/2013 101.49 101.49 99.35 100.13 870
4/25/2013 99.85 101.95 99.07 101.32 650
4/24/2013 98.00 100.00 98.00 99.99 639
4/23/2013 100.67 100.67 98.19 98.97 710
4/22/2013 96.87 99.64 96.53 99.08 822
4/19/2013 97.43 99.39 95.71 96.75 1597
4/18/2013 101.93 101.93 97.10 97.90 1051
4/17/2013 101.77 102.20 100.29 101.67 796
4/16/2013 101.05 102.60 100.12 102.29 952
4/15/2013 101.88 103.59 100.35 101.00 1664
4/12/2013 105.00 105.00 102.43 102.52 9745
4/11/2013 110.82 110.82 107.88 108.72 699
4/10/2013 111.74 113.02 109.00 112.00 703
4/9/2013 115.26 117.71 111.39 111.50 838
4/8/2013 118.00 118.00 114.25 115.50 484
4/5/2013 117.29 118.55 116.84 117.25 149
4/4/2013 116.75 119.36 116.75 119.30 99
4/3/2013 119.77 119.94 116.74 117.02 119
4/2/2013 120.83 121.49 119.76 120.00 304
4/1/2013 121.69 121.85 119.82 120.71 126
3/28/2013 122.64 123.00 121.79 122.14 192
3/27/2013 122.12 122.92 120.60 122.75 92
3/26/2013 124.09 124.60 122.21 122.92 306
3/25/2013 127.24 127.24 123.00 123.39 349
3/22/2013 127.69 127.69 126.31 126.88 230
3/21/2013 127.29 127.57 125.64 126.92 120
3/20/2013 125.84 128.70 125.27 127.38 119
3/19/2013 128.52 128.63 125.45 125.66 134
3/18/2013 125.69 128.90 125.69 126.98 348
3/15/2013 126.30 127.48 123.73 126.24 489
3/14/2013 126.06 126.15 123.98 126.05 197
3/13/2013 124.56 125.88 123.88 125.56 342
3/12/2013 125.24 125.24 124.19 124.26 274
3/11/2013 125.00 126.08 124.59 125.00 279
3/8/2013 123.63 125.93 122.77 125.57 561
3/7/2013 119.14 123.79 119.08 122.81 337
3/6/2013 119.32 121.03 119.32 119.64 491
3/5/2013 117.85 121.86 117.75 119.99 805
3/4/2013 112.54 117.02 111.99 116.66 577
3/1/2013 109.51 113.94 109.51 113.06 348
2/28/2013 107.66 111.01 107.55 110.53 944
2/27/2013 105.94 109.37 105.94 107.41 173
2/26/2013 105.70 106.23 104.51 105.69 294
2/25/2013 107.00 110.55 105.10 105.76 2128
2/22/2013 108.19 108.19 104.15 106.64 553
2/21/2013 116.06 116.06 106.87 107.27 1205
2/20/2013 115.70 117.33 115.21 116.35 494
2/19/2013 113.34 116.33 113.28 116.01 508
2/15/2013 112.77 114.56 111.16 113.56 285
2/14/2013 110.80 112.81 110.30 112.24 137
2/13/2013 110.26 111.26 105.99 110.78 190
2/12/2013 107.88 110.85 107.73 110.53 263
2/11/2013 107.72 107.96 107.30 107.59 1334
2/8/2013 106.95 108.00 106.95 107.43 396
2/7/2013 107.28 107.51 105.70 106.49 354
2/6/2013 106.83 107.73 105.50 107.02 572
2/5/2013 105.88 107.58 105.84 106.98 714
2/4/2013 100.39 107.35 100.00 105.78 671
2/1/2013 99.88 100.56 99.18 100.56 453
1/31/2013 97.72 100.00 97.69 99.57 476
1/30/2013 97.19 97.75 96.26 97.20 313
1/29/2013 97.06 97.87 96.35 97.29 331
1/28/2013 97.66 97.96 96.38 96.96 540
1/25/2013 98.77 98.77 97.14 97.41 213
1/24/2013 99.53 100.00 98.21 98.65 263
Marketplace
Trading Center