$186.29 -1.05 (%) Credit Acceptance Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACC historical data

Date Open High Low Close Volume
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
4/5/2016181.05181.20178.59179.57142,932
4/4/2016182.62184.61180.48181.52102,612
4/1/2016182.47188.37182.00183.60155,394
3/31/2016181.97185.00179.53181.55259,142
3/30/2016182.28190.17180.36181.80165,148
3/29/2016182.79186.35178.71182.81257,434
3/28/2016182.37183.35175.89180.36104,614
3/24/2016182.82185.13175.98181.03256,216
3/23/2016185.68188.30180.37183.48193,349
3/22/2016190.94194.04186.17186.88184,640
3/21/2016196.84202.58190.33192.87231,228
3/18/2016193.41202.85192.01198.01277,686
3/17/2016181.94197.50175.63194.92277,002
3/16/2016180.79180.79170.00174.67395,277
3/15/2016198.16200.06183.01185.42277,052
3/14/2016202.74204.21198.80200.16274,056
3/11/2016210.33210.40202.00203.27160,020
3/10/2016220.20221.07203.91208.10175,061
3/9/2016216.25221.31211.23217.63209,105
3/8/2016209.57223.57208.00216.66246,695
3/7/2016208.62215.49205.80210.30142,948
3/4/2016207.94213.59206.43208.92172,759
3/3/2016200.57210.00196.56207.50296,567
3/2/2016194.42200.75192.68199.85211,331
3/1/2016197.71198.78192.62196.38148,972
2/29/2016196.20199.80195.00197.0782,101
2/26/2016195.03199.51194.50196.96137,572
2/25/2016201.41202.55187.97194.72187,211
2/24/2016196.06205.18195.25202.84241,403
2/23/2016192.84200.00192.84197.73159,457
2/22/2016196.59200.62192.40194.79176,850
2/19/2016198.69200.00190.76194.67170,626
2/18/2016196.15206.56192.58200.70171,341
2/17/2016180.15202.33180.15196.65334,138
2/16/2016177.00184.16176.07178.87148,186
2/12/2016178.47180.50172.35176.00154,420
2/11/2016172.12180.25171.00174.6193,731
2/10/2016178.79185.40174.15174.65109,537
2/9/2016173.19185.25172.92177.97170,085
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center