CACC

Credit Acceptance Corporation Historical Stock Prices

$136.7
*  
0.72
0.53%
Get CACC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CACC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

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

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

Date Open High Low Close / Last Volume
16:00  135.21  137.60  134.97  136.70 71,287
12/17/2014 135.21 137.6 134.97 136.7 71,387
12/16/2014 137.66 139.22 135.69 135.98 47,856
12/15/2014 142.27 143.945 135.75 138.54 91,405
12/12/2014 142.55 144.58 142.55 143.17 39,392
12/11/2014 143.44 146.26 143.34 144.6 26,468
12/10/2014 145.73 147.64 143.6 143.6 27,550
12/09/2014 143.45 146.7 142.5 145.88 47,689
12/08/2014 147.25 150.62 143.89 144.23 49,461
12/05/2014 147.7 149.1 146.09 147.23 46,206
12/04/2014 153.92 153.92 146.58 147.92 25,591
12/03/2014 150.95 152.54 150.08 150.42 27,562
12/02/2014 148.28 150.98 147.76 150.34 25,819
12/01/2014 150.04 151.35 147.24 147.75 30,935
11/28/2014 150.74 152.48 149.5 149.75 30,569
11/26/2014 150.4 151.95 149.03 150.24 25,029
11/25/2014 151.35 152.77 149.91 150.84 32,947
11/24/2014 148 151.95 145.17 151.65 31,623
11/21/2014 150.87 153.56 147.29 148.01 64,894
11/20/2014 153.47 153.86 146.86 149.29 112,752
11/19/2014 156.82 157.19 152.72 155.81 60,533
11/18/2014 158.31 158.86 157.21 157.59 34,314
11/17/2014 160.25 160.28 158.0401 158.33 42,428
11/14/2014 160.83 162.43 160.44 160.56 39,044
11/13/2014 162.62 163.7735 160.11 161.04 51,813
11/12/2014 161.6 164.05 161.05 162.02 93,406
11/11/2014 158 161.99 157.21 161.5 50,096
11/10/2014 154.99 161.22 154.77 158.51 78,740
11/07/2014 153.44 155 152.01 154.4 60,529
11/06/2014 149.54 153.4 147.43 152.94 45,343
11/05/2014 148.82 150.47 145.81 148.97 60,475
11/04/2014 144.94 148.96 144.3 148.1 48,579
11/03/2014 147.28 148.35 144.5 145.6 61,964
10/31/2014 147.35 150.49 142.91 147.56 117,995
10/30/2014 137.32 145.5 136.34 144.91 75,217
10/29/2014 137 137.78 135.35 137.01 36,683
10/28/2014 134.23 136.99 134.23 136.27 63,356
10/27/2014 135.82 136.88 133 134.29 80,860
10/24/2014 134.34 135.87 134.2501 135.39 50,681
10/23/2014 137.71 138.2799 134.78 135.14 80,379
10/22/2014 137.91 139.27 135.4601 136 57,786
10/21/2014 129.28 139.5 129.28 137.39 106,103
10/20/2014 125.12 128.5 125.12 128.31 60,726
10/17/2014 125.6 125.6 124.77 125.34 35,641
10/16/2014 124.3 125.38 124.04 124.74 30,188
10/15/2014 124.23 125.53 124 125.44 58,932
10/14/2014 124.97 125.3 124.65 125.05 39,057
10/13/2014 123.46 125.08 123.25 124.27 36,637
10/10/2014 123.98 124.75 123.02 123.04 54,931
10/09/2014 125.01 125.14 123.99 124.07 44,642
10/08/2014 124 125.42 123.94 125.29 64,431
10/07/2014 124.92 124.935 124 124.1 58,373
10/06/2014 125.55 125.55 124.92 125.17 25,518
10/03/2014 125.67 125.67 124.87 125.25 30,051
10/02/2014 125.09 125.15 124.58 124.9 41,569
10/01/2014 126 126 124.54 124.83 41,017
09/30/2014 125.25 127.79 124.6 126.07 114,243
09/29/2014 124.38 125.71 124.38 125.57 42,626
09/26/2014 124.15 125.18 124.15 125.18 39,847
09/25/2014 124.57 124.6 123.9101 124.15 49,379
09/24/2014 124.51 124.99 124.1 124.82 34,343
09/23/2014 124.5 124.9299 124.25 124.51 41,336
09/22/2014 124.54 125.25 124.54 124.97 30,057
09/19/2014 125.52 125.88 124.61 124.85 100,195
09/18/2014 124.81 125.54 123.39 125.54 20,707
09/17/2014 123.81 125.2 123.33 124.69 19,822
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?