$202.59 +0.12 (%) Credit Acceptance Corp - NASDAQ

Sep. 3, 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
9/3/2015202.00206.04200.10202.5994,496
9/2/2015200.91202.68197.94202.47176,802
9/1/2015199.72203.34198.11199.13150,804
8/31/2015197.87206.00195.37203.81150,744
8/28/2015196.31197.86196.22197.5172,191
8/27/2015197.26199.01195.03197.87130,533
8/26/2015197.00199.17192.47195.68180,075
8/25/2015197.06197.06190.00190.64229,188
8/24/2015182.78187.01178.79188.39276,436
8/21/2015190.51196.30189.85192.85234,486
8/20/2015192.69196.06189.16191.71178,272
8/19/2015201.52202.56193.56193.95196,848
8/18/2015205.02205.02202.26202.5294,789
8/17/2015207.67207.67203.68206.80149,814
8/14/2015207.02210.75202.21206.67132,330
8/13/2015215.79215.79206.35208.35141,682
8/12/2015220.50221.65212.99214.79113,731
8/11/2015229.84230.67218.31220.12166,416
8/10/2015231.01232.68227.00229.95150,613
8/7/2015233.15237.70227.40231.1866,047
8/6/2015239.16239.16230.56232.1558,460
8/5/2015238.18242.80237.87238.1632,061
8/4/2015237.48240.93237.48237.9833,942
8/3/2015239.21241.94235.33239.7680,014
7/31/2015250.71257.97239.70240.21116,673
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
  • Showing 1-100 of 1,259 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!