$124.02 +0.19 (%) Credit Acceptance Corp - NASDAQ

Sep. 16, 2014 | 05:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACC historical data

Date Open High Low Close Volume
9/15/2014123.87124.33123.36123.8332,928
9/12/2014123.01124.88123.01124.0039,334
9/11/2014123.01123.82123.01123.3824,548
9/10/2014123.50124.31123.29123.4537,536
9/9/2014123.27124.82123.01123.5351,684
9/8/2014124.67125.98123.11123.8620,311
9/5/2014122.84125.13122.65125.1317,066
9/4/2014122.50123.56122.50123.2460,594
9/3/2014124.68124.79123.32123.6135,551
9/2/2014123.72124.77122.58123.6028,372
8/29/2014122.89124.39122.89123.2433,619
8/28/2014124.35124.35122.33123.1048,208
8/27/2014126.00127.43124.89125.2927,420
8/26/2014126.89126.90125.50125.9357,972
8/25/2014127.19127.63126.10126.1928,207
8/22/2014125.75126.12125.37126.1034,936
8/21/2014126.08126.10125.23125.7832,620
8/20/2014125.88127.19125.39125.6639,172
8/19/2014126.50126.50125.81126.0020,983
8/18/2014126.50126.50125.66126.5029,261
8/15/2014126.21126.21124.26125.5353,444
8/14/2014125.50125.50124.55125.0442,756
8/13/2014123.27125.30123.18124.9446,014
8/12/2014121.80123.22121.80122.5436,002
8/11/2014120.89123.23120.89122.1342,123
8/8/2014120.00121.20120.00120.0529,878
8/7/2014117.53120.34117.53120.0350,494
8/6/2014115.11118.08115.01116.9047,170
8/5/2014115.33118.31115.33116.0249,648
8/4/2014114.69117.34114.33116.2135,818
8/1/2014114.05115.00112.36113.3758,547
7/31/2014115.60115.60110.98113.73153,354
7/30/2014119.00119.00116.89117.8545,423
7/29/2014118.27118.89117.90117.9615,874
7/28/2014118.21118.50117.01117.9627,168
7/25/2014118.14118.89117.61117.9524,305
7/24/2014119.77120.88118.96119.0328,700
7/23/2014120.79120.79120.01120.0218,940
7/22/2014119.45120.79118.64120.7727,678
7/21/2014118.25119.22117.98118.4473,369
7/18/2014118.05120.36118.00118.7945,602
7/17/2014119.32120.30118.00118.2937,834
7/16/2014120.23120.96119.63120.3343,688
7/15/2014121.02121.68120.18120.9928,295
7/14/2014122.37122.37120.55121.2032,294
7/11/2014121.04122.46120.37121.2338,157
7/10/2014121.15122.72120.00121.0445,612
7/9/2014124.23124.33122.43123.1422,984
7/8/2014125.36125.36122.31123.6948,162
7/7/2014126.50127.31126.00126.7335,652
7/3/2014126.24127.77126.24126.5022,456
7/2/2014123.63126.44122.75125.7582,159
7/1/2014123.54124.36122.17124.1596,371
6/30/2014123.07124.34122.62123.1062,524
6/27/2014122.51124.01122.50123.8965,588
6/26/2014124.40124.40122.80123.5122,971
6/25/2014122.71125.89121.72124.7454,556
6/24/2014125.00125.10123.48123.8939,174
6/23/2014126.74126.74123.66124.1036,196
6/20/2014127.79129.70125.92126.22123,455
6/19/2014128.08128.79125.00126.5332,707
6/18/2014126.11127.60126.11127.2033,372
6/17/2014125.00126.87125.00126.1131,205
6/16/2014128.93128.93125.07125.3039,506
6/13/2014129.73129.73126.96128.8016,229
6/12/2014129.83129.99128.09128.8234,108
6/11/2014129.89131.30128.83129.5217,131
6/10/2014134.51134.51129.60130.5035,695
6/9/2014135.30136.89132.80134.5726,049
6/6/2014132.79135.33132.79134.9728,626
6/5/2014129.07132.86128.78131.9024,365
6/4/2014127.45128.89127.45128.4026,360
6/3/2014128.89129.25127.52127.6926,457
6/2/2014130.84130.98129.00129.0519,870
5/30/2014129.85130.94129.10130.6034,972
5/29/2014128.83129.19127.99128.9324,918
5/28/2014130.86130.86128.11129.1030,730
5/27/2014128.50131.10128.49130.7730,336
5/23/2014128.76129.00127.74128.5542,754
5/22/2014128.75130.31127.70128.5137,713
5/21/2014129.84130.50128.35129.0715,321
5/20/2014129.20129.97127.26128.7440,466
5/19/2014127.78130.48127.78130.3026,001
5/16/2014125.58128.08125.58127.7354,912
5/15/2014128.62128.64124.35125.5852,470
5/14/2014129.40130.75128.45129.6038,603
5/13/2014131.11131.67129.05129.3525,888
5/12/2014131.51132.49130.13130.9436,901
5/9/2014129.82132.31129.75131.2415,775
5/8/2014132.70133.00128.33130.6452,833
5/7/2014133.38133.90131.85132.6027,637
5/6/2014132.17133.39131.41132.7535,419
5/5/2014131.04132.90129.60132.3839,729
5/2/2014132.17134.35131.75132.6424,216
5/1/2014131.79133.75130.30132.4661,462
4/30/2014137.01138.86130.25131.5256,203
4/29/2014142.71142.90137.57138.4542,197
4/28/2014140.80142.49138.27141.3441,807
4/25/2014139.86141.84137.40140.9041,809
4/24/2014142.50142.50139.07139.8014,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center