$177.57 +2.62 (%) Credit Acceptance Corp - NASDAQ

Feb. 8, 2016 | 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
2/8/2016173.54183.57172.24177.57196,754
2/5/2016172.81179.84169.50174.95137,554
2/4/2016172.39182.55168.31173.46174,687
2/3/2016169.61174.99161.00173.69492,231
2/2/2016187.24198.24166.10172.84505,047
2/1/2016178.00185.55170.01184.31235,593
1/29/2016171.17179.89168.63178.96253,797
1/28/2016179.93181.95169.60170.49208,090
1/27/2016185.00186.65175.44179.66263,936
1/26/2016179.00192.43174.07185.22193,024
1/25/2016180.00191.95177.98178.30186,687
1/22/2016179.16187.63171.00180.69114,513
1/21/2016182.20187.81178.33178.33176,421
1/20/2016177.50186.06170.51182.44321,374
1/19/2016181.66184.90176.04178.91267,539
1/15/2016181.00182.46175.51178.94285,612
1/14/2016193.50194.74184.53185.95209,559
1/13/2016200.85203.98190.05193.85131,605
1/12/2016201.15202.58194.66200.53124,518
1/11/2016207.70207.70192.57198.12136,259
1/8/2016208.04209.89203.94206.8070,386
1/7/2016211.65213.87205.61206.60131,848
1/6/2016211.14215.62204.34215.05165,010
1/5/2016212.31216.31210.00214.0385,929
1/4/2016209.74216.13207.96213.31117,763
12/31/2015209.54220.83207.45214.02323,023
12/30/2015209.48217.36207.49210.36100,128
12/29/2015219.31220.53206.94208.83170,662
12/28/2015219.07222.75216.09219.0484,409
12/24/2015211.54223.99211.54219.11111,761
12/23/2015208.54214.99206.63209.4561,005
12/22/2015214.54217.37205.41208.0094,785
12/21/2015210.74217.55210.16211.6192,465
12/18/2015210.00212.13205.20208.6572,602
12/17/2015209.40219.42204.60211.68115,510
12/16/2015208.79212.64199.52209.40107,285
12/15/2015202.71210.54201.66208.48114,354
12/14/2015210.31215.46195.09200.70173,096
12/11/2015220.76223.67205.70208.97197,150
12/10/2015231.10233.92220.11223.42152,425
12/9/2015240.20256.25231.12233.30277,194
12/8/2015235.04245.72229.24244.86231,469
12/7/2015233.77241.90228.37237.61164,905
12/4/2015218.37248.22218.37236.17228,035
12/3/2015228.00231.41215.15220.58195,818
12/2/2015213.17258.58212.00230.30361,037
12/1/2015198.42215.29188.95214.71257,912
11/30/2015199.30203.66193.95200.42480,631
11/27/2015200.86205.65192.35200.8572,947
11/25/2015186.00211.34185.57203.20224,725
11/24/2015180.61185.00178.81182.14188,245
11/23/2015170.03183.41168.02181.74396,930
11/20/2015165.00175.66163.56169.76328,637
11/19/2015176.16176.16162.89164.17384,470
11/18/2015186.09186.61175.40177.00206,270
11/17/2015172.30190.85171.24186.80344,570
11/16/2015163.46175.25159.92172.78202,424
11/13/2015168.38168.72159.98162.46241,683
11/12/2015163.47171.88159.43169.26391,205
11/11/2015170.43174.00159.64163.08422,250
11/10/2015172.55178.39165.21169.79130,576
11/9/2015166.00172.79163.31170.40318,232
11/6/2015177.58179.48174.97178.9994,342
11/5/2015181.00181.97173.41177.17117,640
11/4/2015185.00190.13177.50180.32237,811
11/3/2015194.83195.89177.99184.10403,927
11/2/2015190.98197.25190.98195.79198,634
10/30/2015205.21205.21187.00189.09604,288
10/29/2015216.47219.62202.23209.64223,659
10/28/2015212.73218.12210.87217.5092,346
10/27/2015216.03216.89209.91211.75107,545
10/26/2015214.48218.34214.48217.6886,000
10/23/2015207.96214.10207.91213.06147,569
10/22/2015206.71208.35203.59206.13112,255
10/21/2015209.16211.28202.67205.6199,558
10/20/2015212.78213.48204.50209.14123,898
10/19/2015221.17221.17212.90213.43136,290
10/16/2015217.52223.96217.52221.06111,162
10/15/2015211.55216.99208.74216.52133,771
10/14/2015216.06220.55211.17211.34116,879
10/13/2015219.35220.97215.00216.73100,520
10/12/2015221.71224.53211.80220.65165,236
10/9/2015226.06228.76219.32220.90104,474
10/8/2015220.44227.11212.56226.74121,477
10/7/2015218.00222.79214.50221.28135,620
10/6/2015214.58219.41210.73218.01106,382
10/5/2015210.34217.96210.34215.58153,791
10/2/2015202.08211.75201.19210.00133,068
10/1/2015196.42205.89195.00205.09189,187
9/30/2015195.09196.92194.60196.87227,042
9/29/2015200.25201.02192.09193.41132,315
9/28/2015205.03205.03197.68200.69108,371
9/25/2015206.30208.70203.80206.25113,137
9/24/2015199.19204.69196.96204.29105,322
9/23/2015201.46202.31198.80200.9984,565
9/22/2015204.84206.20197.94201.00121,356
9/21/2015206.51208.66204.96206.2799,629
9/18/2015204.24206.90203.35205.02127,452
9/17/2015205.14209.90205.08206.60101,071
9/16/2015206.18207.40204.74206.14111,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center