CACC Historical Prices | Credit Acceptance Corporation Stock

Dow

0.06% Nasdaq

0.01%

Credit Acceptance Corp. (CACC)

-NasdaqGS

111.01 2.80(2.59%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	108.85	114.26	108.78	111.01	117,800	111.01
May 23, 2013	104.60	108.31	103.17	108.21	69,700	108.21
May 22, 2013	108.16	108.59	104.75	105.38	51,800	105.38
May 21, 2013	108.37	109.20	108.06	108.16	30,000	108.16
May 20, 2013	108.97	109.06	108.45	108.69	37,000	108.69
May 17, 2013	106.28	108.83	105.92	108.75	49,000	108.75
May 16, 2013	107.93	107.99	105.22	106.15	114,400	106.15
May 15, 2013	105.57	108.15	105.49	107.87	81,000	107.87
May 14, 2013	104.45	106.19	104.45	106.04	61,700	106.04
May 13, 2013	105.35	105.89	104.44	104.57	25,800	104.57
May 10, 2013	105.00	105.78	104.60	105.73	52,000	105.73
May 9, 2013	104.39	105.10	103.78	104.61	55,600	104.61
May 8, 2013	103.67	104.35	102.45	103.99	67,700	103.99
May 7, 2013	102.30	104.00	101.95	103.67	100,600	103.67
May 6, 2013	99.38	102.40	99.38	102.26	89,100	102.26
May 3, 2013	99.53	100.71	98.86	99.18	131,100	99.18
May 2, 2013	98.71	99.07	97.83	98.89	79,100	98.89
May 1, 2013	101.10	101.10	97.58	97.90	90,700	97.90
Apr 30, 2013	99.88	101.17	99.88	100.33	56,600	100.33
Apr 29, 2013	100.63	101.27	100.11	100.12	58,300	100.12
Apr 26, 2013	101.49	101.49	99.35	100.13	87,000	100.13
Apr 25, 2013	99.85	101.95	99.07	101.32	65,000	101.32
Apr 24, 2013	98.00	100.00	98.00	99.99	63,900	99.99
Apr 23, 2013	100.67	100.67	98.19	98.97	71,000	98.97
Apr 22, 2013	96.87	99.64	96.53	99.08	82,200	99.08
Apr 19, 2013	97.43	99.39	95.71	96.75	159,700	96.75
Apr 18, 2013	101.93	101.93	97.10	97.90	105,100	97.90
Apr 17, 2013	101.77	102.20	100.29	101.67	79,600	101.67
Apr 16, 2013	101.05	102.60	100.12	102.29	95,200	102.29
Apr 15, 2013	101.88	103.59	100.35	101.00	166,400	101.00
Apr 12, 2013	105.00	105.00	102.43	102.52	974,500	102.52
Apr 11, 2013	110.82	110.82	107.88	108.72	69,900	108.72
Apr 10, 2013	111.74	113.02	109.00	112.00	70,300	112.00
Apr 9, 2013	115.26	117.71	111.39	111.50	83,800	111.50
Apr 8, 2013	118.00	118.00	114.25	115.50	48,400	115.50
Apr 5, 2013	117.29	118.55	116.84	117.25	14,900	117.25
Apr 4, 2013	116.75	119.36	116.75	119.30	9,900	119.30
Apr 3, 2013	119.77	119.94	116.74	117.02	11,900	117.02
Apr 2, 2013	120.83	121.49	119.76	120.00	30,400	120.00
Apr 1, 2013	121.69	121.85	119.82	120.71	12,600	120.71
Mar 28, 2013	122.64	123.00	121.79	122.14	19,200	122.14
Mar 27, 2013	122.12	122.92	120.60	122.75	9,200	122.75
Mar 26, 2013	124.09	124.60	122.21	122.92	30,600	122.92
Mar 25, 2013	127.24	127.24	123.00	123.39	34,900	123.39
Mar 22, 2013	127.69	127.69	126.31	126.88	23,000	126.88
Mar 21, 2013	127.29	127.57	125.64	126.92	12,000	126.92
Mar 20, 2013	125.84	128.70	125.27	127.38	11,900	127.38
Mar 19, 2013	128.52	128.63	125.45	125.66	13,400	125.66
Mar 18, 2013	125.69	128.90	125.69	126.98	34,800	126.98
Mar 15, 2013	126.30	127.48	123.73	126.24	48,900	126.24
Mar 14, 2013	126.06	126.15	123.98	126.05	19,700	126.05
Mar 13, 2013	124.56	125.88	123.88	125.56	34,200	125.56
Mar 12, 2013	125.24	125.24	124.19	124.26	27,400	124.26
Mar 11, 2013	125.00	126.08	124.59	125.00	27,900	125.00
Mar 8, 2013	123.63	125.93	122.77	125.57	56,100	125.57
Mar 7, 2013	119.14	123.79	119.08	122.81	33,700	122.81
Mar 6, 2013	119.32	121.03	119.32	119.64	49,100	119.64
Mar 5, 2013	117.85	121.86	117.75	119.99	80,500	119.99
Mar 4, 2013	112.54	117.02	111.99	116.66	57,700	116.66
Mar 1, 2013	109.51	113.94	109.51	113.06	34,800	113.06
Feb 28, 2013	107.66	111.01	107.55	110.53	94,400	110.53
Feb 27, 2013	105.94	109.37	105.94	107.41	17,300	107.41
Feb 26, 2013	105.70	106.23	104.51	105.69	29,400	105.69
Feb 25, 2013	107.00	110.55	105.10	105.76	212,800	105.76
Feb 22, 2013	108.19	108.19	104.15	106.64	55,300	106.64
Feb 21, 2013	116.06	116.06	106.87	107.27	120,500	107.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CACC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Credit Acceptance Corp. (CACC)