$235.10 +0.19 (%) Credit Acceptance Corp - NASDAQ

May. 22, 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
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
3/9/2015182.64189.12182.52187.14122,549
3/6/2015184.02185.84180.89182.1771,510
3/5/2015187.78187.78183.32184.0179,085
3/4/2015183.00187.15182.82184.6661,039
3/3/2015184.22184.41181.16184.0237,222
3/2/2015183.65186.41182.23185.4060,334
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center