$194.33 +4.19 (%) Credit Acceptance Corp - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACC historical data

Date Open High Low Close Volume
12/6/2016191.28194.56187.00194.33159,214
12/5/2016193.78198.19189.62190.14141,271
12/2/2016192.07195.06190.79192.78115,719
12/1/2016191.19193.98189.00191.07115,706
11/30/2016199.36199.52191.41191.84191,863
11/29/2016197.22201.88197.11198.17205,321
11/28/2016195.70199.76195.27197.05171,174
11/25/2016197.78198.21195.69197.2650,097
11/23/2016195.64199.88195.64199.27131,369
11/22/2016194.71197.28193.10196.27189,622
11/21/2016190.99194.09190.10193.91101,043
11/18/2016190.50190.94189.50190.00128,416
11/17/2016190.48191.00187.70190.53218,279
11/16/2016195.33198.25189.60190.07385,611
11/15/2016189.10198.98188.74196.31283,030
11/14/2016187.55190.75185.77190.07230,804
11/11/2016182.75192.91182.75186.79502,104
11/10/2016178.00185.12178.00183.11345,902
11/9/2016165.00180.71165.00177.72737,501
11/8/2016165.97167.86163.17164.58472,733
11/7/2016169.76171.23166.33168.04230,087
11/4/2016166.27171.34165.50167.16317,911
11/3/2016163.94169.85163.21166.44636,953
11/2/2016183.28183.28160.63163.091,328,971
11/1/2016181.99185.38179.75185.21619,071
10/31/2016183.21184.82181.75184.10196,935
10/28/2016182.68184.26181.84183.08136,103
10/27/2016183.85185.30182.68182.87114,295
10/26/2016185.82187.93182.52184.02183,525
10/25/2016185.62188.26181.53187.39269,074
10/24/2016185.40187.91182.16186.59278,270
10/21/2016181.90184.65179.56184.44309,361
10/20/2016184.81188.34180.27183.92520,632
10/19/2016185.30185.98181.57184.45259,657
10/18/2016191.64191.64184.68185.14276,235
10/17/2016187.76191.02187.41190.37149,519
10/14/2016193.38193.89187.15188.15179,490
10/13/2016189.37192.40188.23191.46110,884
10/12/2016189.85192.15189.29192.13197,908
10/11/2016189.48191.80186.92190.68208,505
10/10/2016186.71192.35186.71190.35152,498
10/7/2016191.83193.81183.00186.06432,102
10/6/2016190.93193.04190.93191.3870,704
10/5/2016192.79197.00191.13192.66129,919
10/4/2016192.43195.24190.16191.53120,070
10/3/2016199.60199.72192.25192.50253,340
9/30/2016196.53201.33190.55201.07342,014
9/29/2016195.59200.40194.51194.93131,620
9/28/2016195.18197.87189.48195.23245,044
9/27/2016198.28201.12194.16194.54177,946
9/26/2016196.00201.57193.74198.02367,615
9/23/2016196.02196.96192.00195.73118,316
9/22/2016199.39199.70195.28195.95123,918
9/21/2016199.20200.25196.50197.85203,833
9/20/2016202.39202.39196.99198.32175,144
9/19/2016198.60201.89197.19200.8887,785
9/16/2016197.00201.17196.39198.60348,976
9/15/2016197.09199.48196.04197.78143,150
9/14/2016194.43198.52192.15197.00324,531
9/13/2016198.90199.50192.16193.82410,465
9/12/2016191.87202.11191.87200.92210,436
9/9/2016199.79200.36193.80193.81144,108
9/8/2016201.14202.20198.48200.23168,174
9/7/2016194.55202.18193.96202.18256,282
9/6/2016195.74199.32193.61194.61176,811
9/2/2016200.96201.87198.09199.7238,096
9/1/2016199.52203.37195.03200.71157,510
8/31/2016197.01200.50195.60199.65129,408
8/30/2016205.00206.09196.82197.22174,245
8/29/2016200.91207.37200.91205.17253,479
8/26/2016202.25203.32198.88199.76130,444
8/25/2016199.99202.92199.37201.01116,341
8/24/2016203.03205.89198.55199.92236,111
8/23/2016199.21204.24198.98202.3892,903
8/22/2016196.51200.00193.94198.98202,628
8/19/2016196.91197.50193.76196.37163,929
8/18/2016197.87199.78194.99197.31238,659
8/17/2016203.14203.86195.00197.96474,543
8/16/2016201.70207.47201.70202.80284,272
8/15/2016201.05205.04200.86203.45289,383
8/12/2016199.85200.50197.76199.85143,827
8/11/2016201.15201.69197.66200.71241,760
8/10/2016203.00203.18199.11200.16321,480
8/9/2016204.92206.57202.54203.00275,015
8/8/2016208.62209.43203.92205.53287,714
8/5/2016200.52209.99200.52207.67213,079
8/4/2016195.43202.81195.43199.12225,371
8/3/2016190.84196.50190.84196.26102,318
8/2/2016194.19197.72187.72190.45314,905
8/1/2016191.90198.00179.31194.19442,519
7/29/2016184.88187.49176.02180.67468,805
7/28/2016186.36187.54182.67184.92241,505
7/27/2016184.94188.27179.46186.33534,611
7/26/2016189.63193.28187.12188.9280,078
7/25/2016194.00194.50188.99189.31203,677
7/22/2016199.27204.66193.00193.67525,022
7/21/2016194.44199.89194.10199.11100,727
7/20/2016195.10196.37190.80195.24120,694
7/19/2016194.85197.57192.68194.64168,779
7/18/2016198.00199.53194.89196.51156,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center