$203.14 +2.13 (%) Credit Acceptance Corp - NASDAQ

Aug. 26, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACC historical data

Date Open High Low Close Volume
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
7/15/2016193.76198.64192.38197.99145,389
7/14/2016192.06194.26187.66193.33118,422
7/13/2016187.91192.99184.80190.58196,992
7/12/2016183.78189.00182.23187.03389,430
7/11/2016183.36185.62181.74183.59193,547
7/8/2016179.97189.44177.66184.47161,446
7/7/2016177.81179.40174.35177.36285,594
7/6/2016172.38181.59172.38178.89133,843
7/5/2016181.04181.17172.67172.90153,636
7/1/2016184.76186.99181.59182.80120,937
6/30/2016179.79185.08179.35185.08168,375
6/29/2016179.00180.44177.68179.86116,634
6/28/2016172.03178.37172.00175.66157,975
6/27/2016171.04173.31168.77170.03178,158
6/24/2016171.71176.74170.10172.77238,321
6/23/2016173.61180.00171.74178.01215,110
6/22/2016175.40177.40171.35171.89284,356
6/21/2016179.50179.50171.86173.67213,654
6/20/2016172.21187.47172.21178.65287,120
6/17/2016170.29174.44167.49167.49374,173
6/16/2016174.74177.13166.90170.00475,811
6/15/2016173.26178.29172.24174.75203,595
6/14/2016175.67180.42170.56172.01240,502
6/13/2016177.55181.53175.31176.06140,880
6/10/2016173.86179.44170.96178.21396,837
6/9/2016181.00183.29172.66175.08544,654
6/8/2016183.48188.14178.64180.56372,248
6/7/2016191.99195.98182.30182.85355,959
6/6/2016182.95196.07182.02191.26253,121
6/3/2016185.60185.98181.79182.53302,679
6/2/2016184.00186.18183.11185.81111,705
6/1/2016185.60185.82181.62184.32216,344
5/31/2016187.36189.50185.68187.3494,717
5/27/2016187.26193.00184.91186.29161,633
5/26/2016187.24190.56182.63187.34186,158
5/25/2016191.04194.95186.07186.70344,689
5/24/2016183.15191.07182.74189.83266,543
5/23/2016177.19185.28177.06183.76276,916
5/20/2016174.70177.99173.50176.88250,410
5/19/2016176.47177.64173.18173.49164,353
5/18/2016176.67179.97175.18177.53136,044
5/17/2016174.09178.49174.09176.46173,595
5/16/2016176.66178.99173.35175.21202,935
5/13/2016177.81179.82174.20175.34169,533
5/12/2016181.62188.16177.19177.75274,234
5/11/2016177.03183.60176.01181.38250,884
5/10/2016183.30184.16181.30182.90118,691
5/9/2016184.51186.96181.35183.58106,000
5/6/2016182.23186.78181.43185.35116,536
5/5/2016184.00187.97182.26182.85181,247
5/4/2016185.78188.59181.30184.00313,509
5/3/2016187.15188.90178.31184.93432,223
5/2/2016196.01199.34189.93192.15207,605
4/29/2016198.36200.74195.14196.2782,733
4/28/2016199.41204.00198.20198.28100,880
4/27/2016200.51204.19198.61200.1063,780
4/26/2016198.94204.00197.99200.08121,933
4/25/2016195.37200.30195.37197.9599,410
4/22/2016198.64206.00196.33197.57166,271
4/21/2016207.16209.99200.25200.50110,370
4/20/2016199.75208.87199.75206.31167,673
4/19/2016195.70202.24193.90199.42200,404
4/18/2016189.17198.00188.24194.16123,948
4/15/2016190.13192.31188.27189.99193,309
4/14/2016186.64191.50181.86189.25164,683
4/13/2016185.70189.37181.55187.36121,441
4/12/2016176.40185.32175.82183.62133,842
4/11/2016173.21178.03172.00176.04163,715
4/8/2016176.92179.69172.04173.21111,506
4/7/2016180.61181.70175.10175.92124,743
4/6/2016179.02182.87179.02181.18134,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center