CACC

Credit Acceptance Corporation Historical Stock Prices

$232.3
*  
2.80
1.19%
Get CACC Alerts
*Delayed - data as of May 26, 2015  -  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: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  233.17  235.2308  228.30  232.30 48,202
05/26/2015 233.17 235.2308 228.3 232.3 48,203
05/22/2015 233.14 236.55 232.7 235.1 36,415
05/21/2015 233.41 238.16 232 234.91 35,580
05/20/2015 228.7 235.45 226.22 234.72 58,789
05/19/2015 230.7 232.11 228.04 229.01 47,422
05/18/2015 230.98 232.25 226.9912 229.5 50,720
05/15/2015 233.99 236.55 229.07 230.24 41,603
05/14/2015 232.6 234.12 228.09 233.51 25,190
05/13/2015 232.88 233.03 228.25 231.61 54,302
05/12/2015 229.5 232.96 226.94 231.53 39,369
05/11/2015 229.63 230.54 227.3701 228.28 46,388
05/08/2015 229.81 232.2599 227.85 228.83 78,832
05/07/2015 226.85 230.05 226.53 227.81 49,807
05/06/2015 228.62 230.435 224.78 227.6 41,532
05/05/2015 227.31 231.74 224.45 227.24 59,759
05/04/2015 230.49 233.6 228.01 228.01 29,687
05/01/2015 236.49 238.9799 228.06 231 62,786
04/30/2015 218.93 241.99 218.13 236.2 102,388
04/29/2015 214.9 218.61 212.05 216.64 77,546
04/28/2015 216.45 217 214 215.01 62,716
04/27/2015 215.63 220.28 214.85 216.45 79,151
04/24/2015 211.96 217.02 207.55 216.38 48,905
04/23/2015 210.28 212 209.75 210.99 43,235
04/22/2015 207.08 212.2 206.5 211.5 64,124
04/21/2015 198.37 206.85 198.29 206.11 50,420
04/20/2015 198.51 200.08 198.1 198.77 31,470
04/17/2015 201.43 201.671 197.18 197.22 20,977
04/16/2015 201.63 203.5 201.63 202.78 31,612
04/15/2015 203.37 203.37 200.54 202.42 45,262
04/14/2015 198.22 201.16 197.84 200.86 32,378
04/13/2015 201.21 203.18 196.14 196.8 28,674
04/10/2015 200.98 202.06 199.86 200.45 39,845
04/09/2015 201.16 201.16 195.13 199.51 45,058
04/08/2015 196 203.59 195.01 202.25 71,745
04/07/2015 198.7 199.5 195.81 196.11 38,907
04/06/2015 198 199.7 196.53 197.92 36,933
04/02/2015 194.3 201.55 193.67 198.58 78,510
04/01/2015 193.6 195.81 191.25 195.2 36,213
03/31/2015 194.61 197.71 192.758 195 40,230
03/30/2015 195.328 195.57 193.6 194.41 19,081
03/27/2015 192.37 193.79 190.85 192.29 30,775
03/26/2015 189 193.79 189 193.06 28,233
03/25/2015 193.05 194.645 187.68 189.23 42,110
03/24/2015 194.6 196.425 192.4 193.39 39,183
03/23/2015 201.75 204.49 194.64 195.58 87,714
03/20/2015 205 209.99 201.24 201.75 266,196
03/19/2015 208.39 208.39 202.47 203.94 84,158
03/18/2015 197.37 207.59 196.28 206.41 102,611
03/17/2015 195.97 197.27 194.65 197.13 44,286
03/16/2015 190.48 197.8 189.1 195.76 97,293
03/13/2015 193.29 194.7 186.93 188.06 68,952
03/12/2015 190.8 193.5 189.74 192.86 92,420
03/11/2015 191.09 191.09 186.11 189.26 74,622
03/10/2015 185.64 192.1 178.3 189.32 56,331
03/09/2015 182.64 189.12 182.52 187.14 122,549
03/06/2015 184.02 185.835 180.89 182.17 71,510
03/05/2015 187.775 187.775 183.32 184.01 79,085
03/04/2015 183 187.15 182.815 184.66 61,039
03/03/2015 184.22 184.41 181.16 184.02 37,222
03/02/2015 183.65 186.41 182.23 185.4 60,334
02/27/2015 184 187.46 182.74 183.3 48,533
02/26/2015 182.5 187.39 182.5 183.87 38,495
02/25/2015 186.26 187 182.225 183.23 58,111
02/24/2015 181.19 189.09 178.31 185.8 89,761
02/23/2015 172.38 183 171.02 182.49 82,982
02/20/2015 173.96 174.35 170.1 172.26 50,293
02/19/2015 171.91 175.39 171.91 173.25 20,283
02/18/2015 171.63 173.5 171.03 172.76 28,988
02/17/2015 170.91 174.37 170.32 172.91 45,633
02/13/2015 174.38 175.23 170.305 172.65 50,271
02/12/2015 176.3 178.09 172.73 175.38 30,118
02/11/2015 172.94 176.5 171.22 174.85 39,762
02/10/2015 174.53 176 171.25 174.11 59,905
02/09/2015 170.31 174.57 169.52 173.43 111,981
02/06/2015 172.18 174.8 169.11 170.31 81,075
02/05/2015 173.29 177.6699 170.57 170.71 35,564
02/04/2015 170.83 173.63 168.69 173.02 45,107
02/03/2015 165.56 172.43 164.02 170.31 93,891
02/02/2015 158.5 166.84 156.36 166.05 80,633
01/30/2015 143.76 160.95 143.76 157.64 210,573
01/29/2015 139 143.62 137.82 142.64 96,230
01/28/2015 138.3 140.38 136.6 139 45,198
01/27/2015 139.52 140.01 136.8 138.25 24,277
01/26/2015 138.28 140.72 136.28 139.79 25,208
01/23/2015 139.44 140.67 137.88 137.88 32,117
01/22/2015 140.57 140.82 136.55 139.83 47,411
01/21/2015 141.56 141.7 138.944 139.17 61,254
01/20/2015 139.74 143.05 137.8 142.26 62,297
01/16/2015 135.84 139.98 135.33 139.84 50,381
01/15/2015 134.76 139.45 134.34 136.49 51,557
01/14/2015 132.68 134.87 132.49 134.38 60,293
01/13/2015 134.48 135.9 132.7 133.73 48,868
01/12/2015 135.01 135.96 132.42 132.95 39,413
01/09/2015 136.69 137.48 129.82 134.67 27,617
01/08/2015 136.74 137.64 134.55 136.69 22,070
01/07/2015 135.98 136.14 134.44 135.14 32,629
01/06/2015 135.35 137.1 134.39 134.78 51,015
01/05/2015 135.6 137.95 135 135.21 34,580
01/02/2015 136.63 139.7375 135 136.9 35,080
12/31/2014 136.75 138.19 135.16 136.41 94,367
12/30/2014 137.91 138.46 135.9 136.1 26,958
12/29/2014 138.62 140.39 137.37 138.65 31,812
12/26/2014 139.22 140.73 137.38 139.22 34,678
12/24/2014 139.06 139.8 137.56 138.1 75,012
12/23/2014 137.01 140.7 137.01 139.07 76,633
12/22/2014 137.42 138.3 135.07 137.73 71,204
12/19/2014 137.99 138.14 135.05 137.5 210,573
12/18/2014 138.15 139.21 135.52 138.19 71,304
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
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
06/16/2014 128.93 128.93 125.07 125.3 39,506
06/13/2014 129.73 129.73 126.96 128.8 16,229
06/12/2014 129.83 129.99 128.09 128.82 34,108
06/11/2014 129.89 131.3 128.83 129.52 17,131
06/10/2014 134.51 134.51 129.6 130.5 35,695
06/09/2014 135.3 136.89 132.8 134.57 26,049
06/06/2014 132.79 135.33 132.79 134.97 28,626
06/05/2014 129.07 132.86 128.78 131.9 24,365
06/04/2014 127.45 128.89 127.45 128.4 26,360
06/03/2014 128.89 129.25 127.52 127.69 26,457
06/02/2014 130.84 130.98 129 129.05 19,870
05/30/2014 129.85 130.935 129.1 130.6 34,972
05/29/2014 128.83 129.19 127.99 128.93 24,918
05/28/2014 130.86 130.86 128.11 129.1 30,730
05/27/2014 128.5 131.1 128.49 130.77 30,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?