CACC

Credit Acceptance Corporation Historical Stock Prices

$137.46
*  
0.76
0.56%
Get CACC Alerts
*Delayed - data as of Dec. 18, 2014 9:39 ET  -  Find a broker to begin trading CACC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACC Pre-Market
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:39  138.15  138.15  136.80  137.46 902
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
05/23/2014 128.76 129 127.74 128.55 42,754
05/22/2014 128.75 130.31 127.7 128.51 37,222
05/21/2014 129.84 130.5 128.35 129.07 15,321
05/20/2014 129.2 129.97 127.26 128.74 40,366
05/19/2014 127.78 130.48 127.78 130.3 26,001
05/16/2014 125.58 128.08 125.58 127.73 54,912
05/15/2014 128.62 128.64 124.35 125.58 52,322
05/14/2014 129.4 130.75 128.45 129.6 38,603
05/13/2014 131.11 131.67 129.05 129.35 25,888
05/12/2014 131.51 132.49 130.13 130.94 36,901
05/09/2014 129.82 132.31 129.751 131.24 15,775
05/08/2014 132.7 133 128.33 130.64 52,833
05/07/2014 133.38 133.9 131.85 132.6 27,637
05/06/2014 132.17 133.39 131.41 132.75 35,352
05/05/2014 131.04 132.9 129.6 132.38 39,729
05/02/2014 132.17 134.35 131.75 132.64 24,216
05/01/2014 131.79 133.75 130.3 132.46 61,462
04/30/2014 137.01 138.86 130.25 131.52 56,137
04/29/2014 142.71 142.9 137.57 138.45 41,998
04/28/2014 140.8 142.49 138.265 141.34 41,807
04/25/2014 139.86 141.84 137.4 140.9 41,809
04/24/2014 142.5 142.5 139.07 139.8 14,182
04/23/2014 141.95 142.7 140.34 141.31 17,795
04/22/2014 140.8 142.5096 140.8 141.84 22,096
04/21/2014 140.85 141.78 139.26 140.35 11,875
04/17/2014 138.68 140.2 138.401 140.07 16,394
04/16/2014 135.47 139.62 134.81 138.7 22,165
04/15/2014 133.94 135.38 131.12 134.9 20,056
04/14/2014 132.75 134.24 131.27 133.19 30,830
04/11/2014 132.16 134.32 131.66 131.99 17,933
04/10/2014 137.53 137.58 133 133.03 22,999
04/09/2014 138.12 138.55 137.001 138.31 10,497
04/08/2014 134.1 137.46 133.89 137.03 24,465
04/07/2014 136.52 136.52 131.06 133.8 30,695
04/04/2014 144.7 144.7 136.59 137.17 83,151
04/03/2014 144.65 144.65 142.85 143.24 10,607
04/02/2014 142.5 144.155 141.67 143.81 19,828
04/01/2014 141.72 142.48 138.97 142.28 23,129
03/31/2014 142.46 143.92 140.06 142.15 37,169
03/28/2014 138.3 143.74 137.9436 140.82 35,437
03/27/2014 139.99 141.65 137.19 137.41 29,564
03/26/2014 141.49 142.24 139.37 139.37 34,773
03/25/2014 141.98 142.17 139.5 139.93 33,624
03/24/2014 142.52 143.32 140.54 140.6 26,516
03/21/2014 141.8 142.7 140.6 141.94 57,103
03/20/2014 140.84 142.68 140.84 141.2 32,428
03/19/2014 141.67 142.2235 140.624 141.85 14,537
03/18/2014 142.01 143.5 140.6 141.85 20,995
03/17/2014 142.64 145.3 140.7 141.4 19,108
03/14/2014 140.55 144.8 140.55 141.3 18,502
03/13/2014 145.14 145.14 139.4189 141.61 19,859
03/12/2014 141.79 145.4 141.31 145.19 17,982
03/11/2014 147.16 147.16 141.1 143.04 25,768
03/10/2014 146.2 148.7825 145 146.89 18,226
03/07/2014 146.69 146.69 144.67 145.95 16,367
03/06/2014 146.13 147.25 144.79 145.34 18,258
03/05/2014 143.77 150.89 135.36 146.2 47,775
03/04/2014 138.14 145.29 138.08 143.55 42,055
03/03/2014 136.8 137.4 135.05 136.2 12,952
02/28/2014 138.33 140 136.38 138.14 26,429
02/27/2014 134.37 139.1745 134.37 138.8 22,790
02/26/2014 133.35 134.84 133.1 134.48 45,939
02/25/2014 133.2 134.4 132.726 133.35 13,549
02/24/2014 132.81 134.96 132.81 133.38 23,164
02/21/2014 134.64 134.698 132.14 133.2 19,982
02/20/2014 130.5 135.59 130.5 133.73 15,808
02/19/2014 133.73 133.88 129.82 130.4 13,978
02/18/2014 134.7 136.93 133.95 134.56 38,097
02/14/2014 134.4 134.7 133.04 134.01 14,568
02/13/2014 131.28 134.44 131.28 133.95 22,082
02/12/2014 131.54 132.1999 130.95 131.9 13,891
02/11/2014 129.35 132.16 129.35 131.8 19,960
02/10/2014 130 130 128 129.35 31,243
02/07/2014 129.56 131.27 129.1 129.84 21,327
02/06/2014 130 130.51 127.5 129.64 19,902
02/05/2014 130.57 135.02 128.75 129.57 42,228
02/04/2014 132.58 132.85 127.84 131.7 58,982
02/03/2014 138.05 138.85 131.7 133.4 43,136
01/31/2014 130.5 149.86 129.47 139.18 118,160
01/30/2014 130.33 132.74 130.0424 132.15 30,331
01/29/2014 128.6 129.83 127.7 128.73 28,575
01/28/2014 128.32 130.78 127.6 129.12 33,433
01/27/2014 132.35 132.72 130.26 130.26 26,913
01/24/2014 134.09 134.09 130.23 131.69 19,425
01/23/2014 138.44 138.44 133.24 134.35 30,283
01/22/2014 140.27 141 138.27 138.56 15,391
01/21/2014 140.67 141.1 138.86 139.48 27,180
01/17/2014 142.57 143.23 138.351 139.12 42,076
01/16/2014 136.58 141.52 136.05 140.55 40,626
01/15/2014 136.51 138.71 135.4 136.89 34,160
01/14/2014 133.92 136.33 133.5 136.09 26,619
01/13/2014 133.36 135.83 133 133.82 32,248
01/10/2014 129.03 134.18 128.286 134 50,177
01/09/2014 128.93 128.93 127.31 128.43 17,186
01/08/2014 130.35 130.45 127.76 128.42 23,327
01/07/2014 130.3 130.8 127.33 129.81 28,554
01/06/2014 131.45 132 128.35 129.52 37,675
01/03/2014 129.84 131.93 127.01 131.46 19,619
01/02/2014 129.99 130.49 128.62 129.75 30,811
12/31/2013 129.4 130.63 127.85 129.99 30,318
12/30/2013 126.06 129.09 126.06 129.09 12,351
12/27/2013 129.4 129.4 128.35 128.9 18,767
12/26/2013 129.8 129.83 128 129.04 20,368
12/24/2013 129 129.85 128.8 129.41 27,949
12/23/2013 130.35 130.46 128.71 129.2 41,484
12/20/2013 130.53 131.44 128.91 129.56 83,412
12/19/2013 130.85 132.195 129.51 129.94 46,782
12/18/2013 128.48 131.52 127.75 131.4 26,360
12/17/2013 127.77 128.38 126.4 127.69 17,934
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?