Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:37PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Credit Acceptance Corp. (CACC)

On Nov 25: 34.67   0.32 (0.91%)

MORE ON CACC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 35.01 35.02 34.52 34.67 15,400 34.67 24-Nov-09 35.16 35.25 34.61 34.99 17,600 34.99 23-Nov-09 34.83 35.43 34.66 34.98 32,200 34.98 20-Nov-09 34.63 34.84 34.26 34.58 24,800 34.58 19-Nov-09 34.91 34.96 34.43 34.90 30,600 34.90 18-Nov-09 34.95 35.00 34.32 35.00 20,900 35.00 17-Nov-09 34.75 34.88 34.55 34.81 19,900 34.81 16-Nov-09 34.58 35.05 34.43 34.75 37,900 34.75 13-Nov-09 34.31 34.76 33.56 34.00 37,500 34.00 12-Nov-09 34.55 35.01 34.04 34.06 45,600 34.06 11-Nov-09 34.25 34.61 34.25 34.49 29,100 34.49 10-Nov-09 34.35 35.12 33.71 33.86 64,100 33.86 9-Nov-09 34.70 34.89 34.20 34.39 38,700 34.39 6-Nov-09 33.83 34.44 33.46 34.13 11,400 34.13 5-Nov-09 34.46 34.48 33.81 34.00 50,500 34.00 4-Nov-09 34.63 34.63 34.00 34.35 28,300 34.35 3-Nov-09 34.45 34.68 34.18 34.61 20,600 34.61 2-Nov-09 33.85 34.74 33.02 34.74 68,400 34.74 30-Oct-09 34.65 34.88 33.86 34.37 39,200 34.37 29-Oct-09 34.77 35.33 34.36 34.96 26,700 34.96 28-Oct-09 34.94 35.72 34.54 34.74 39,400 34.74 27-Oct-09 36.00 36.04 35.00 35.00 34,300 35.00 26-Oct-09 36.72 36.94 36.10 36.10 11,700 36.10 23-Oct-09 36.96 36.96 36.13 36.61 18,400 36.61 22-Oct-09 35.64 37.00 35.51 36.57 19,600 36.57 21-Oct-09 36.04 36.82 35.64 35.89 18,600 35.89 20-Oct-09 36.58 36.74 35.94 36.22 20,300 36.22 19-Oct-09 36.16 37.00 35.42 36.76 21,700 36.76 16-Oct-09 36.40 37.00 35.57 35.96 14,700 35.96 15-Oct-09 36.15 36.50 35.59 36.50 22,600 36.50 14-Oct-09 36.05 36.42 35.48 36.31 34,300 36.31 13-Oct-09 35.49 35.89 35.13 35.84 21,600 35.84 12-Oct-09 36.00 36.50 35.28 35.35 24,500 35.35 9-Oct-09 35.31 35.80 34.93 35.30 45,200 35.30 8-Oct-09 35.50 36.22 35.17 35.22 30,200 35.22 7-Oct-09 34.24 35.21 34.24 35.09 29,500 35.09 6-Oct-09 34.30 34.51 33.53 34.25 75,200 34.25 5-Oct-09 32.48 34.30 32.41 34.02 73,700 34.02 2-Oct-09 30.96 32.40 30.69 32.20 61,100 32.20 1-Oct-09 31.89 32.43 30.56 30.96 60,400 30.96 30-Sep-09 32.72 33.82 31.56 32.19 107,200 32.19 29-Sep-09 30.69 33.96 30.69 32.87 87,300 32.87 28-Sep-09 29.84 30.71 29.26 29.97 80,100 29.97 25-Sep-09 28.38 28.75 28.18 28.24 37,800 28.24 24-Sep-09 29.38 29.38 28.36 28.37 21,500 28.37 23-Sep-09 29.76 30.35 29.16 29.19 35,700 29.19 22-Sep-09 30.23 30.67 29.67 29.81 16,500 29.81 21-Sep-09 29.42 30.39 29.42 29.91 43,000 29.91 18-Sep-09 29.39 29.86 29.17 29.75 50,200 29.75 17-Sep-09 29.39 29.63 29.19 29.38 16,600 29.38 16-Sep-09 29.02 29.54 29.00 29.43 10,100 29.43 15-Sep-09 29.01 29.35 28.80 29.00 14,300 29.00 14-Sep-09 28.77 29.24 28.70 29.14 15,100 29.14 11-Sep-09 29.50 29.57 28.49 29.20 9,000 29.20 10-Sep-09 28.38 29.70 28.25 29.29 20,100 29.29 9-Sep-09 27.40 28.64 27.35 28.34 29,200 28.34 8-Sep-09 28.18 28.85 27.30 27.49 35,000 27.49 4-Sep-09 28.04 28.20 27.28 28.06 15,900 28.06 3-Sep-09 28.26 28.45 26.17 28.00 91,700 28.00 2-Sep-09 29.21 29.67 27.93 28.17 117,400 28.17 1-Sep-09 31.12 31.71 29.02 29.21 45,300 29.21 31-Aug-09 30.72 31.39 30.26 30.51 59,000 30.51 28-Aug-09 31.60 31.71 30.94 31.31 37,600 31.31 27-Aug-09 31.49 32.15 30.90 31.40 44,800 31.40 26-Aug-09 31.16 31.45 30.56 31.39 20,400 31.39 25-Aug-09 30.64 31.52 30.46 31.09 36,500 31.09 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions