CACC

Credit Acceptance Corporation Historical Stock Prices

$124.81
*  
0.12
0.1%
Get CACC Alerts
*Delayed - data as of Sep. 18, 2014 9:33 ET  -  Find a broker to begin trading CACC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:33  124.81  124.81  124.81  124.81 467
09/17/2014 123.81 125.2 123.33 124.69 19,822
09/16/2014 123.5 124.4 123.04 124.02 21,511
09/15/2014 123.87 124.33 123.36 123.83 32,928
09/12/2014 123.01 124.88 123.01 124 39,334
09/11/2014 123.01 123.82 123.01 123.38 24,548
09/10/2014 123.5 124.31 123.29 123.45 37,536
09/09/2014 123.27 124.82 123.01 123.53 51,684
09/08/2014 124.67 125.98 123.11 123.86 20,311
09/05/2014 122.84 125.13 122.65 125.13 17,066
09/04/2014 122.5001 123.56 122.5001 123.24 60,594
09/03/2014 124.68 124.79 123.32 123.61 35,551
09/02/2014 123.72 124.77 122.58 123.6 28,372
08/29/2014 122.89 124.39 122.89 123.24 33,619
08/28/2014 124.35 124.35 122.33 123.1 48,208
08/27/2014 126 127.43 124.886 125.29 27,420
08/26/2014 126.89 126.9 125.5 125.93 57,972
08/25/2014 127.19 127.63 126.1 126.19 28,207
08/22/2014 125.75 126.12 125.37 126.1 34,936
08/21/2014 126.08 126.1 125.23 125.78 32,620
08/20/2014 125.88 127.19 125.39 125.66 39,172
08/19/2014 126.5 126.5 125.8101 126 20,983
08/18/2014 126.5 126.5 125.66 126.5 29,261
08/15/2014 126.21 126.21 124.26 125.53 53,444
08/14/2014 125.5 125.5 124.55 125.04 42,756
08/13/2014 123.27 125.3 123.18 124.94 45,651
08/12/2014 121.8 123.22 121.8 122.54 36,002
08/11/2014 120.89 123.23 120.89 122.13 42,123
08/08/2014 120 121.2 120 120.05 29,878
08/07/2014 117.53 120.34 117.53 120.03 50,494
08/06/2014 115.11 118.08 115.01 116.9 47,170
08/05/2014 115.33 118.31 115.33 116.02 49,648
08/04/2014 114.69 117.335 114.3315 116.21 35,818
08/01/2014 114.05 115 112.36 113.37 58,289
07/31/2014 115.6 115.6 110.98 113.725 153,354
07/30/2014 119 119 116.891 117.85 45,413
07/29/2014 118.27 118.89 117.9 117.96 15,874
07/28/2014 118.21 118.5 117.01 117.96 26,968
07/25/2014 118.14 118.89 117.61 117.95 24,305
07/24/2014 119.77 120.88 118.96 119.025 28,700
07/23/2014 120.79 120.79 120.01 120.02 18,940
07/22/2014 119.45 120.79 118.6399 120.77 27,678
07/21/2014 118.25 119.215 117.98 118.44 73,369
07/18/2014 118.05 120.36 118 118.79 45,602
07/17/2014 119.32 120.3 118 118.29 37,834
07/16/2014 120.23 120.96 119.63 120.33 43,688
07/15/2014 121.02 121.677 120.18 120.99 28,295
07/14/2014 122.37 122.37 120.55 121.2 32,294
07/11/2014 121.04 122.46 120.37 121.23 38,157
07/10/2014 121.15 122.72 120 121.04 45,612
07/09/2014 124.23 124.33 122.43 123.14 22,984
07/08/2014 125.36 125.36 122.31 123.69 48,162
07/07/2014 126.5 127.31 126 126.73 35,652
07/03/2014 126.24 127.7699 126.24 126.5 22,456
07/02/2014 123.63 126.44 122.7501 125.75 82,159
07/01/2014 123.54 124.36 122.17 124.15 96,371
06/30/2014 123.07 124.34 122.62 123.1 62,524
06/27/2014 122.51 124.01 122.5001 123.89 65,303
06/26/2014 124.4 124.4 122.8 123.51 22,971
06/25/2014 122.71 125.89 121.72 124.74 54,556
06/24/2014 125 125.1 123.48 123.89 39,174
06/23/2014 126.74 126.74 123.66 124.1 36,196
06/20/2014 127.79 129.7 125.92 126.22 123,455
06/19/2014 128.08 128.79 125 126.53 32,707
06/18/2014 126.11 127.6 126.11 127.2 33,372
06/17/2014 125 126.87 125 126.11 31,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?