$148.01 -1.28 (%) Credit Acceptance Corp - NASDAQ

Nov. 21, 2014 | 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
11/21/2014150.87153.56147.29148.0164,894
11/20/2014153.47153.86146.86149.29112,752
11/19/2014156.82157.19152.72155.8160,533
11/18/2014158.31158.86157.21157.5934,314
11/17/2014160.25160.28158.04158.3342,428
11/14/2014160.83162.43160.44160.5639,044
11/13/2014162.62163.77160.11161.0451,813
11/12/2014161.60164.05161.05162.0293,406
11/11/2014158.00161.99157.21161.5050,113
11/10/2014154.99161.22154.77158.5178,740
11/7/2014153.44155.00152.01154.4060,529
11/6/2014149.54153.40147.43152.9445,343
11/5/2014148.82150.47145.81148.9760,475
11/4/2014144.94148.96144.30148.1048,679
11/3/2014147.28148.35144.50145.6061,964
10/31/2014147.35150.49142.91147.56117,995
10/30/2014137.32145.50136.34144.9175,217
10/29/2014137.00137.78135.35137.0136,683
10/28/2014134.23136.99134.23136.2763,356
10/27/2014135.82136.88133.00134.2980,860
10/24/2014134.34135.87134.25135.3950,681
10/23/2014137.71138.28134.78135.1480,379
10/22/2014137.91139.27135.46136.0057,786
10/21/2014129.28139.50129.28137.39106,103
10/20/2014125.12128.50125.12128.3160,726
10/17/2014125.60125.60124.77125.3435,641
10/16/2014124.30125.38124.04124.7430,207
10/15/2014124.23125.53124.00125.4458,932
10/14/2014124.97125.30124.65125.0539,057
10/13/2014123.46125.08123.25124.2736,637
10/10/2014123.98124.75123.02123.0454,931
10/9/2014125.01125.14123.99124.0744,642
10/8/2014124.00125.42123.94125.2964,431
10/7/2014124.92124.94124.00124.1058,373
10/6/2014125.55125.55124.92125.1725,518
10/3/2014125.67125.67124.87125.2530,051
10/2/2014125.09125.15124.58124.9041,569
10/1/2014126.00126.00124.54124.8341,017
9/30/2014125.25127.79124.60126.07114,243
9/29/2014124.38125.71124.38125.5742,626
9/26/2014124.15125.18124.15125.1839,847
9/25/2014124.57124.60123.91124.1549,379
9/24/2014124.51124.99124.10124.8234,343
9/23/2014124.50124.93124.25124.5141,336
9/22/2014124.54125.25124.54124.9730,057
9/19/2014125.52125.88124.61124.85100,195
9/18/2014124.81125.54123.39125.5420,707
9/17/2014123.81125.20123.33124.6919,822
9/16/2014123.50124.40123.04124.0221,511
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center