$183.30 -0.57 (%) Credit Acceptance Corp - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACC historical data

Date Open High Low Close Volume
2/27/2015184.00187.46182.74183.3048,533
2/26/2015182.50187.39182.50183.8738,495
2/25/2015186.26187.00182.23183.2358,111
2/24/2015181.19189.09178.31185.8089,761
2/23/2015172.38183.00171.02182.4982,982
2/20/2015173.96174.35170.10172.2650,293
2/19/2015171.91175.39171.91173.2520,283
2/18/2015171.63173.50171.03172.7628,988
2/17/2015170.91174.37170.32172.9145,633
2/13/2015174.38175.23170.31172.6550,271
2/12/2015176.30178.09172.73175.3830,118
2/11/2015172.94176.50171.22174.8539,762
2/10/2015174.53176.00171.25174.1159,905
2/9/2015170.31174.57169.52173.43111,981
2/6/2015172.18174.80169.11170.3181,075
2/5/2015173.29177.67170.57170.7135,564
2/4/2015170.83173.63168.69173.0245,107
2/3/2015165.56172.43164.02170.3193,891
2/2/2015158.50166.84156.36166.0580,633
1/30/2015143.76160.95143.76157.64210,573
1/29/2015139.00143.62137.82142.6496,230
1/28/2015138.30140.38136.60139.0045,198
1/27/2015139.52140.01136.80138.2524,277
1/26/2015138.28140.72136.28139.7925,208
1/23/2015139.44140.67137.88137.8832,117
1/22/2015140.57140.82136.55139.8347,411
1/21/2015141.56141.70138.94139.1761,254
1/20/2015139.74143.05137.80142.2662,297
1/16/2015135.84139.98135.33139.8450,381
1/15/2015134.76139.45134.34136.4951,557
1/14/2015132.68134.87132.49134.3860,293
1/13/2015134.48135.90132.70133.7348,868
1/12/2015135.01135.96132.42132.9539,413
1/9/2015136.69137.48129.82134.6727,617
1/8/2015136.74137.64134.55136.6922,070
1/7/2015135.98136.14134.44135.1432,629
1/6/2015135.35137.10134.39134.7851,015
1/5/2015135.60137.95135.00135.2134,580
1/2/2015136.63139.74135.00136.9035,080
12/31/2014136.75138.19135.16136.4194,367
12/30/2014137.91138.46135.90136.1026,958
12/29/2014138.62140.39137.37138.6531,812
12/26/2014139.22140.73137.38139.2234,678
12/24/2014139.06139.80137.56138.1075,012
12/23/2014137.01140.70137.01139.0776,633
12/22/2014137.42138.30135.07137.7371,204
12/19/2014137.99138.14135.05137.50215,824
12/18/2014138.15139.21135.52138.1971,448
12/17/2014135.21137.60134.97136.7071,387
12/16/2014137.66139.22135.69135.9847,956
12/15/2014142.27143.95135.75138.5491,405
12/12/2014142.55144.58142.55143.1739,392
12/11/2014143.44146.26143.34144.6026,468
12/10/2014145.73147.64143.60143.6027,550
12/9/2014143.45146.70142.50145.8847,689
12/8/2014147.25150.62143.89144.2349,461
12/5/2014147.70149.10146.09147.2346,206
12/4/2014153.92153.92146.58147.9225,591
12/3/2014150.95152.54150.08150.4227,562
12/2/2014148.28150.98147.76150.3425,819
12/1/2014150.04151.35147.24147.7530,935
11/28/2014150.74152.48149.50149.7530,569
11/26/2014150.40151.95149.03150.2425,029
11/25/2014151.35152.77149.91150.8432,947
11/24/2014148.00151.95145.17151.6531,623
11/21/2014150.87153.56147.29148.0164,894
11/20/2014153.47153.86146.86149.29112,752
11/19/2014156.82157.19152.72155.8160,533
11/18/2014158.31158.86157.21157.5934,314
11/17/2014160.25160.28158.04158.3342,428
11/14/2014160.83162.43160.44160.5639,044
11/13/2014162.62163.77160.11161.0451,813
11/12/2014161.60164.05161.05162.0293,406
11/11/2014158.00161.99157.21161.5050,113
11/10/2014154.99161.22154.77158.5178,740
11/7/2014153.44155.00152.01154.4060,529
11/6/2014149.54153.40147.43152.9445,343
11/5/2014148.82150.47145.81148.9760,475
11/4/2014144.94148.96144.30148.1048,679
11/3/2014147.28148.35144.50145.6061,964
10/31/2014147.35150.49142.91147.56117,995
10/30/2014137.32145.50136.34144.9175,217
10/29/2014137.00137.78135.35137.0136,683
10/28/2014134.23136.99134.23136.2763,356
10/27/2014135.82136.88133.00134.2980,860
10/24/2014134.34135.87134.25135.3950,681
10/23/2014137.71138.28134.78135.1480,379
10/22/2014137.91139.27135.46136.0057,786
10/21/2014129.28139.50129.28137.39106,103
10/20/2014125.12128.50125.12128.3160,726
10/17/2014125.60125.60124.77125.3435,641
10/16/2014124.30125.38124.04124.7430,207
10/15/2014124.23125.53124.00125.4458,932
10/14/2014124.97125.30124.65125.0539,057
10/13/2014123.46125.08123.25124.2736,637
10/10/2014123.98124.75123.02123.0454,931
10/9/2014125.01125.14123.99124.0744,642
10/8/2014124.00125.42123.94125.2964,431
10/7/2014124.92124.94124.00124.1058,373
10/6/2014125.55125.55124.92125.1725,518
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center