Home > Quotes > CACC > Historical Prices
CACC

Credit Acceptance Corporation Historical Stock Prices

$108.16
*  
0.53
  negative  
0.49%
Get CACC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  108.37  109.20  108.06  108.16 29,930
05/20/2013 108.97 109.06 108.45 108.69 36,942
05/17/2013 106.28 108.83 105.92 108.75 48,989
05/16/2013 107.93 107.99 105.2225 106.15 114,306
05/15/2013 105.57 108.15 105.49 107.87 80,974
05/14/2013 104.45 106.19 104.45 106.04 61,690
05/13/2013 105.35 105.89 104.44 104.565 25,802
05/10/2013 105 105.78 104.6 105.73 51,929
05/09/2013 104.39 105.1 103.78 104.61 55,586
05/08/2013 103.67 104.35 102.45 103.99 67,688
05/07/2013 102.3 104 101.95 103.67 100,522
05/06/2013 99.38 102.4 99.38 102.26 89,054
05/03/2013 99.53 100.71 98.86 99.18 131,047
05/02/2013 98.4247 98.4247 98.4247 98.4247 1,534
05/01/2013 101.1 101.1 97.58 97.9 90,689
04/30/2013 99.88 101.17 99.88 100.33 56,521
04/29/2013 100.63 101.27 100.11 100.12 58,225
04/26/2013 101.49 101.49 99.35 100.13 86,920
04/25/2013 99.85 101.95 99.07 101.32 65,001
04/24/2013 98 100 98 99.99 63,728
04/23/2013 100.67 100.67 98.19 98.97 70,970
04/22/2013 96.87 99.64 96.53 99.08 82,185
04/19/2013 97.43 99.39 95.71 96.75 159,603
04/18/2013 101.93 101.93 97.1 97.9 105,101
04/17/2013 101.77 102.2 100.29 101.67 79,535
04/16/2013 101.05 102.6 100.12 102.29 95,156
04/15/2013 101.88 103.59 100.35 101 166,368
04/12/2013 105 105 102.43 102.52 974,487
04/11/2013 110.82 110.82 107.88 108.72 69,709
04/10/2013 111.74 113.02 109.001 112 70,256
04/09/2013 115.26 117.71 111.39 111.5 83,747
04/08/2013 118 118 114.251 115.5 48,353
04/05/2013 117.29 118.5499 116.84 117.25 14,895
04/04/2013 116.75 119.36 116.75 119.3 9,858
04/03/2013 119.77 119.94 116.74 117.02 11,870
04/02/2013 120.83 121.49 119.76 120 30,338
04/01/2013 121.69 121.85 119.82 120.71 12,589
03/28/2013 122.64 123 121.79 122.14 19,132
03/27/2013 122.12 122.92 120.6 122.75 9,160
03/26/2013 124.09 124.6 122.21 122.92 30,524
03/25/2013 127.24 127.24 123 123.39 34,829
03/22/2013 127.69 127.69 126.31 126.88 22,992
03/21/2013 127.29 127.57 125.64 126.92 11,944
03/20/2013 125.84 128.7 125.27 127.38 11,810
03/19/2013 128.52 128.628 125.45 125.66 13,362
03/18/2013 125.69 128.9 125.69 126.98 34,739
03/15/2013 126.3 127.48 123.73 126.24 48,881
03/14/2013 126.06 126.15 123.98 126.05 19,687
03/13/2013 124.56 125.88 123.88 125.56 34,117
03/12/2013 125.24 125.24 124.19 124.26 27,392
03/11/2013 125 126.08 124.59 125 27,832
03/08/2013 123.63 125.93 122.77 125.57 56,020
03/07/2013 119.14 123.79 119.08 122.81 33,625
03/06/2013 119.32 121.03 119.32 119.64 49,087
03/05/2013 117.85 121.865 117.75 119.99 80,462
03/04/2013 112.54 117.02 111.99 116.66 57,698
03/01/2013 109.51 113.94 109.51 113.06 34,728
02/28/2013 107.66 111.01 107.55 110.53 94,373
02/27/2013 105.94 109.37 105.94 107.41 17,301
02/26/2013 105.7 106.23 104.51 105.69 29,347
02/25/2013 107 110.55 105.1 105.76 212,748
02/22/2013 108.19 108.19 104.15 106.64 55,289
02/21/2013 116.06 116.06 106.87 107.27 120,463
02/20/2013 115.7 117.33 115.211 116.35 49,357
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.