$249.71 +16.39 (%) Credit Acceptance Corp - NASDAQ

Jul. 30, 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
7/30/2015244.00259.53237.22249.71232,346
7/29/2015229.21234.62226.44233.32165,259
7/28/2015228.64228.79223.67227.35188,866
7/27/2015227.75229.65223.23227.64113,841
7/24/2015229.18234.63228.00228.44195,399
7/23/2015228.79232.07228.57230.18196,656
7/22/2015227.01230.63226.52229.79174,131
7/21/2015235.07235.44228.46229.0071,857
7/20/2015233.52236.99233.52234.1389,250
7/17/2015229.22236.51228.13233.6462,291
7/16/2015231.58237.31227.95230.68128,221
7/15/2015246.68246.68226.22232.08251,118
7/14/2015248.92258.60248.92250.00118,710
7/13/2015253.80257.09246.35249.75123,711
7/10/2015253.87254.82248.77250.60107,108
7/9/2015275.00277.98251.17252.80165,407
7/8/2015261.35274.99261.35273.37168,062
7/7/2015264.87264.87257.52262.06113,975
7/6/2015259.23264.56257.17263.07200,492
7/2/2015258.38262.20254.42261.14149,529
7/1/2015250.93259.05250.21257.10153,152
6/30/2015236.43246.45236.43246.18120,930
6/29/2015231.83238.40231.83236.3671,560
6/26/2015231.51238.03229.75234.03956,893
6/25/2015228.10231.85228.10229.6954,907
6/24/2015237.30237.42226.72228.4061,242
6/23/2015233.80237.36228.60236.4968,457
6/22/2015229.17235.00229.17232.8028,768
6/19/2015232.45232.45226.01226.8049,654
6/18/2015226.25232.60226.21231.4554,919
6/17/2015227.80229.79225.40225.7444,993
6/16/2015222.20230.49222.01226.9935,513
6/15/2015220.32222.33218.95221.3355,207
6/12/2015221.84224.17219.59222.0027,731
6/11/2015221.75223.12219.25221.6734,816
6/10/2015218.76225.93218.25221.7047,095
6/9/2015217.70220.39217.15219.1945,726
6/8/2015223.17223.17217.46218.7060,353
6/5/2015220.00223.42218.32222.9445,368
6/4/2015225.90226.18216.06220.5450,534
6/3/2015226.85227.80224.39226.6550,332
6/2/2015230.48233.69225.00226.7337,186
6/1/2015232.00233.38229.29230.3441,093
5/29/2015236.51238.79230.00230.4263,608
5/28/2015237.30239.96232.47237.0237,763
5/27/2015232.21237.32232.21236.9029,656
5/26/2015233.17235.23228.30232.3048,203
5/22/2015233.14236.55232.70235.1036,415
5/21/2015233.41238.16232.00234.9135,580
5/20/2015228.70235.45226.22234.7258,789
5/19/2015230.70232.11228.04229.0147,422
5/18/2015230.98232.25226.99229.5050,720
5/15/2015233.99236.55229.07230.2441,603
5/14/2015232.60234.12228.09233.5125,190
5/13/2015232.88233.03228.25231.6154,302
5/12/2015229.50232.96226.94231.5339,369
5/11/2015229.63230.54227.37228.2846,388
5/8/2015229.81232.26227.85228.8378,832
5/7/2015226.85230.05226.53227.8149,807
5/6/2015228.62230.44224.78227.6041,532
5/5/2015227.31231.74224.45227.2459,759
5/4/2015230.49233.60228.01228.0129,687
5/1/2015236.49238.98228.06231.0062,786
4/30/2015218.93241.99218.13236.20102,388
4/29/2015214.90218.61212.05216.6477,546
4/28/2015216.45217.00214.00215.0162,716
4/27/2015215.63220.28214.85216.4579,151
4/24/2015211.96217.02207.55216.3848,905
4/23/2015210.28212.00209.75210.9943,235
4/22/2015207.08212.20206.50211.5064,124
4/21/2015198.37206.85198.29206.1150,420
4/20/2015198.51200.08198.10198.7731,470
4/17/2015201.43201.67197.18197.2220,977
4/16/2015201.63203.50201.63202.7831,642
4/15/2015203.37203.37200.54202.4245,262
4/14/2015198.22201.16197.84200.8632,378
4/13/2015201.21203.18196.14196.8028,674
4/10/2015200.98202.06199.86200.4539,845
4/9/2015201.16201.16195.13199.5145,058
4/8/2015196.00203.59195.01202.2571,745
4/7/2015198.70199.50195.81196.1138,907
4/6/2015198.00199.70196.53197.9236,933
4/2/2015194.30201.55193.67198.5878,510
4/1/2015193.60195.81191.25195.2036,213
3/31/2015194.61197.71192.76195.0040,230
3/30/2015195.33195.57193.60194.4119,081
3/27/2015192.37193.79190.85192.2930,775
3/26/2015189.00193.79189.00193.0628,233
3/25/2015193.05194.65187.68189.2342,110
3/24/2015194.60196.43192.40193.3939,489
3/23/2015201.75204.49194.64195.5887,714
3/20/2015205.00209.99201.24201.75266,196
3/19/2015208.39208.39202.47203.9484,275
3/18/2015197.37207.59196.28206.41102,611
3/17/2015195.97197.27194.65197.1344,286
3/16/2015190.48197.80189.10195.7697,293
3/13/2015193.29194.70186.93188.0668,952
3/12/2015190.80193.50189.74192.8692,420
3/11/2015191.09191.09186.11189.2674,711
3/10/2015185.64192.10178.30189.3256,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!