CACC

Credit Acceptance Corporation Historical Stock Prices

$138.7
*  
3.80
 negative 
2.82%
Get CACC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACC After Hours
 
 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  135.47  139.62  134.81  138.70 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 10,707
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 30,714
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
12/16/2013 126.07 128.5 126.07 128.14 26,153
12/13/2013 125.43 126.56 124 125.99 18,410
12/12/2013 126.31 126.61 125.02 125.02 19,568
12/11/2013 126.9 127.9 125.495 125.61 21,641
12/10/2013 128.49 129.17 126.42 126.99 22,457
12/09/2013 126.95 129.54 126.16 128.95 23,323
12/06/2013 126.64 127.75 125.35 127.14 15,175
12/05/2013 124.85 126 124.05 125.31 12,684
12/04/2013 124.65 126.89 122.95 124.45 30,451
12/03/2013 125.85 126.41 123.21 125.4 34,724
12/02/2013 129.25 129.99 125.746 126.61 26,647
11/29/2013 127.75 129.15 126.64 129.15 8,221
11/27/2013 127.49 128.624 125.895 127.05 22,392
11/26/2013 124.5 126.6 124.5 126.6 9,135
11/25/2013 125.9 126.71 123.93 124.37 24,401
11/22/2013 125.3 126.62 124.13 126.18 20,430
11/21/2013 124 126.73 123.95 125.4 40,446
11/20/2013 121.0333 124.05 121.0333 123.29 8,936
11/19/2013 125.315 126.18 123.59 124.58 12,014
11/18/2013 128.16 128.16 126 126.16 13,990
11/15/2013 126.63 127.649 126.5 127.35 10,370
11/14/2013 125.84 128 125.33 126.87 8,439
11/13/2013 125.59 126.41 125 125.5 11,315
11/12/2013 125.25 126.66 124.9 125.76 15,354
11/11/2013 122.41 126.46 122.41 125.48 14,708
11/08/2013 121.72 123.496 121.71 122.96 12,832
11/07/2013 122.76 122.76 121.5 121.51 19,441
11/06/2013 122.42 122.8257 121.6 121.93 11,372
11/05/2013 119.87 123.07 118.8 121.97 24,845
11/04/2013 118.95 120.66 117.98 120.09 21,427
11/01/2013 118 119.47 116.75 118.93 45,617
10/31/2013 118.11 119 116 118.3 25,249
10/30/2013 118.24 120.46 117.1 117.1 25,639
10/29/2013 118.98 120.17 116.9 119.12 29,207
10/28/2013 115.4 119.29 114.75 119 22,269
10/25/2013 115.3 115.75 113.93 115.11 10,607
10/24/2013 115.59 116.52 114.3 114.67 10,747
10/23/2013 114.64 115.39 112.16 114.9 15,483
10/22/2013 112.99 115.629 112.99 114.78 24,954
10/21/2013 113.75 113.79 112.4 112.9 23,913
10/18/2013 113.8 114.59 112.14 113.99 30,339
10/17/2013 112 113.66 111.94 112.77 24,506
10/16/2013 112.88 113 111.3 112.21 15,398
10/15/2013 112.44 112.94 111.6 112.15 17,090
10/14/2013 110.6 113.3 110.6 112.63 35,668
10/11/2013 109.37 111.17 109.3 111 19,317
10/10/2013 109.28 109.94 107.25 109.94 18,801
10/09/2013 108.51 108.99 107.38 107.72 36,144
10/08/2013 108.41 109.28 107.85 108.15 30,532
10/07/2013 109.81 109.81 108.43 108.43 13,266
10/04/2013 109.35 110.95 109.35 110.41 5,940
10/03/2013 110.75 110.85 109.35 109.43 44,244
10/02/2013 110.86 111.595 110.62 110.91 31,851
10/01/2013 110.85 111.6678 110.6 111 25,918
09/30/2013 109.56 111.27 109.56 110.81 48,401
09/27/2013 111.03 111.45 110.61 110.73 25,449
09/26/2013 112.0399 112.07 110.76 111.2 27,939
09/25/2013 110.19 111.329 109.91 110.82 39,031
09/24/2013 109.95 110.5999 109.39 109.72 42,352
09/23/2013 109.88 110.45 109.88 110.2 33,062
09/20/2013 110.2 110.49 109.85 110.2 79,135
09/19/2013 109.82 111.64 109.67 110.18 29,129
09/18/2013 110.36 110.67 109.1 109.99 36,505
09/17/2013 109.95 110.466 109.3 110.11 28,747
09/16/2013 110.13 110.61 109.4 110.1 27,740
09/13/2013 109.1 109.67 108.46 109.29 16,403
09/12/2013 109.53 109.965 108.58 108.58 61,578
09/11/2013 110.35 110.69 109.3671 110.095 22,326
09/10/2013 109.53 111.4 109.53 110.84 33,191
09/09/2013 108.03 109.645 107.88 108.7 42,015
09/06/2013 108.88 108.95 107.1 107.6 57,865
09/05/2013 109.008 109.29 108.24 108.78 30,365
09/04/2013 108.91 109.75 108.88 109 53,228
09/03/2013 108.69 109.86 107.98 109.05 41,127
08/30/2013 107.27 108.64 106.6 107.55 45,472
08/29/2013 107.3 108.49 107.05 107.84 23,486
08/28/2013 108.8 111.06 107.1 107.73 26,132
08/27/2013 111.63 112.75 108 108.38 36,734
08/26/2013 112 113.45 111.12 112.46 28,310
08/23/2013 111.69 113.31 111.48 113.05 56,768
08/22/2013 111 112.51 110.64 111.89 10,894
08/21/2013 111.75 114.02 110.25 111.01 28,913
08/20/2013 111.3 113.19 111.2 112.33 18,603
08/19/2013 112.59 112.6 110.72 111.06 18,032
08/16/2013 111.15 113.18 110.8 112.48 31,339
08/15/2013 113.82 113.84 111.76 111.84 38,441
08/14/2013 113.79 114.37 113.5 114.21 30,948
08/13/2013 113.5 113.92 113.23 113.92 20,526
08/12/2013 112.92 113.83 112.02 113.55 25,175
08/09/2013 114.64 114.83 113.14 113.16 26,366
08/08/2013 114 114.63 112.02 114.52 15,782
08/07/2013 113.86 114.42 112.91 112.92 30,281
08/06/2013 114.56 114.56 113.44 113.67 23,909
08/05/2013 114.62 115 113.5 114.46 28,445
08/02/2013 113.12 114.59 112.5 114.59 44,484
08/01/2013 112.72 114.03 112.25 113.86 54,910
07/31/2013 112.51 113.02 111.47 112.49 34,845
07/30/2013 112.59 113.65 110.77 111.77 13,547
07/29/2013 112.8 113.31 111.42 112.05 32,127
07/26/2013 114.14 115.65 111.78 113 48,812
07/25/2013 113.17 115.5 111.71 115.3 61,414
07/24/2013 113.73 114.48 112.35 112.97 36,649
07/23/2013 112.35 113.88 112.276 113.17 28,170
07/22/2013 110.73 112.22 110.53 111.84 50,285
07/19/2013 110.48 111.74 110.25 111.13 62,236
07/18/2013 111.04 112.2 110 110.97 39,110
07/17/2013 110.56 111.8 108.8 110.66 54,575
07/16/2013 109.5 111.04 108.79 110.71 37,015
07/15/2013 111.12 111.15 108.95 109.72 24,645
07/12/2013 109.07 111.68 108.96 110.19 21,165
07/11/2013 110.88 112.59 108.628 109.11 27,816
07/10/2013 108.85 111.1 108.348 110.28 26,174
07/09/2013 108.95 109.97 106.8375 109.12 23,106
07/08/2013 108.34 109.72 107.687 108.32 25,699
07/05/2013 106.69 108.56 104.85 108.5 34,150
07/03/2013 103.47 106.24 102.46 104.92 13,475
07/02/2013 105.28 106.46 101.26 104.05 73,380
07/01/2013 106.09 106.67 105.26 105.63 28,471
06/28/2013 108.13 108.18 104.63 105.05 92,407
06/27/2013 107.41 109.625 106.875 108.55 37,775
06/26/2013 107.27 107.68 105.61 106.76 21,500
06/25/2013 105.95 106.88 104.535 106.48 56,451
06/24/2013 105.35 109.7 105.35 107.42 97,775
06/21/2013 109.18 109.18 100.75 105.97 195,487
06/20/2013 109.59 109.7 107.7 108.95 59,127
06/19/2013 110 111.49 108.97 110.14 89,204
06/18/2013 109.18 111.2 108.89 109.96 55,085
06/17/2013 111.95 112 109.011 109.5 54,451
06/14/2013 113.68 113.93 111.17 111.36 28,041
06/13/2013 110.02 114.07 109.72 113.53 32,428
06/12/2013 111.41 112.05 109.66 110.33 23,606
06/11/2013 111.67 113.17 110.08 111.47 40,955
06/10/2013 112.9 113.736 112.185 112.65 63,031
06/07/2013 114.55 114.55 110.88 113.14 54,471
06/06/2013 111.95 113.73 109.756 113.72 26,089
06/05/2013 114.52 114.52 109.78 111.74 45,967
06/04/2013 114.53 115.92 114.12 115.1 73,685
06/03/2013 113.7 115.13 113.28 115.06 73,644
05/31/2013 113.83 114.99 111.78 113.86 63,147
05/30/2013 112.08 114.95 112.08 114.12 45,748
05/29/2013 113.77 114.39 111.4 111.99 78,460
05/28/2013 112.81 114.92 112.81 113.96 62,782
05/24/2013 108.85 114.26 108.78 111.01 117,715
05/23/2013 104.6 108.31 103.166 108.21 69,624
05/22/2013 108.16 108.59 104.75 105.38 51,707
05/21/2013 108.37 109.2 108.06 108.16 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
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 your brokers before you trade


Want to trade FX?