CACC - Credit Acceptance Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017290.95292.59286.11286.68286.6886,300
Nov 21, 2017289.74291.70288.02290.90290.90143,400
Nov 20, 2017286.29290.31285.13289.40289.40463,500
Nov 17, 2017285.74286.17279.89286.01286.01486,700
Nov 16, 2017286.28287.74283.56286.12286.12331,600
Nov 15, 2017283.16285.50278.38284.59284.59196,300
Nov 14, 2017282.71286.28281.99285.06285.06128,100
Nov 13, 2017282.60286.23279.92283.60283.60131,300
Nov 10, 2017283.22284.71280.59283.35283.35138,600
Nov 09, 2017286.10286.74278.58283.15283.15249,400
Nov 08, 2017284.94288.40280.36286.80286.80201,100
Nov 07, 2017286.38286.38281.00284.15284.15163,500
Nov 06, 2017281.38286.37279.23284.73284.73185,200
Nov 03, 2017280.83283.13277.68280.79280.79224,600
Nov 02, 2017283.63283.63277.20280.85280.85189,300
Nov 01, 2017287.90288.37281.52283.08283.08162,400
Oct 31, 2017295.45295.45280.01286.73286.73386,800
Oct 30, 2017299.03299.92290.01296.02296.02576,100
Oct 27, 2017294.61299.77294.61299.00299.00470,600
Oct 26, 2017287.15296.02284.30294.56294.56412,600
Oct 25, 2017285.06286.73280.02286.15286.15234,200
Oct 24, 2017286.38288.00284.45284.90284.90307,700
Oct 23, 2017284.00285.86281.18285.14285.14235,600
Oct 20, 2017283.79287.90282.43284.00284.00170,400
Oct 19, 2017281.46282.76279.40282.55282.5594,300
Oct 18, 2017279.15283.70278.86282.30282.30205,700
Oct 17, 2017283.66283.66277.93278.41278.41117,600
Oct 16, 2017283.62283.62278.80282.70282.70194,000
Oct 13, 2017281.00286.03279.98282.95282.95161,700
Oct 12, 2017283.00284.32279.36281.30281.30126,000
Oct 11, 2017283.61284.69281.83283.71283.71120,700
Oct 10, 2017281.43283.48278.26282.92282.92127,000
Oct 09, 2017277.90284.63274.02279.12279.12197,000
Oct 06, 2017284.70288.23283.16286.96286.96212,500
Oct 05, 2017284.90286.77283.00285.55285.55138,500
Oct 04, 2017284.43286.37282.69283.60283.60147,600
Oct 03, 2017282.22284.83281.34283.67283.67107,800
Oct 02, 2017281.72281.95279.33281.66281.66123,900
Sep 29, 2017280.01284.75278.35280.17280.17149,600
Sep 28, 2017275.27280.98274.70279.00279.00172,700
Sep 27, 2017273.59279.94271.31277.10277.10239,700
Sep 26, 2017272.32272.48268.57271.75271.75207,200
Sep 25, 2017272.99273.63268.52271.21271.21161,000
Sep 22, 2017270.64273.54268.15273.21273.2196,900
Sep 21, 2017269.00273.88268.46270.27270.27147,500
Sep 20, 2017265.46270.57264.21268.88268.88258,200
Sep 19, 2017267.19267.94263.19264.86264.86179,900
Sep 18, 2017270.52273.12266.84267.52267.52188,200
Sep 15, 2017264.59269.95264.59269.42269.42172,100
Sep 14, 2017266.42266.44263.29265.35265.35139,000
Sep 13, 2017267.22273.54266.10266.97266.97195,400
Sep 12, 2017264.67269.37263.83267.97267.97200,400
Sep 11, 2017264.81266.41263.24263.78263.78107,800
Sep 08, 2017260.80262.50256.27261.75261.75242,200
Sep 07, 2017268.47268.81258.27260.84260.84209,900
Sep 06, 2017267.48268.92263.77267.83267.83156,100
Sep 05, 2017274.49274.95265.05266.57266.57192,500
Sep 01, 2017273.61277.54272.25275.48275.48138,000
Aug 31, 2017271.61274.17270.16272.30272.30156,100
Aug 30, 2017266.79271.48265.74270.50270.50164,900
Aug 29, 2017263.74268.08262.37265.98265.98177,000
Aug 28, 2017268.66270.05263.65266.28266.28135,300
Aug 25, 2017269.21271.51267.33267.68267.68117,500
Aug 24, 2017267.85268.51265.21268.04268.04118,800
Aug 23, 2017262.79268.75261.95267.38267.38122,000
Aug 22, 2017264.02265.18260.03264.53264.53180,700
Aug 21, 2017261.81264.77256.90263.71263.71226,100
Aug 18, 2017261.45263.00256.43261.83261.83258,900
Aug 17, 2017266.25268.05262.02262.18262.18220,500
Aug 16, 2017269.78270.67264.54266.45266.45292,000
Aug 15, 2017274.21275.01270.68271.47271.47176,300
Aug 14, 2017275.60276.95270.60272.56272.56217,800
Aug 11, 2017272.00275.38270.00273.30273.30150,300
Aug 10, 2017278.00278.00271.72272.47272.47235,600
Aug 09, 2017278.12281.19276.57278.32278.32289,500
Aug 08, 2017275.79281.67274.01279.92279.92439,800
Aug 07, 2017270.80278.17270.80275.90275.90236,400
Aug 04, 2017271.20272.03269.64271.12271.12153,200
Aug 03, 2017276.99278.94268.38271.44271.44295,100
Aug 02, 2017271.35277.25266.68276.54276.54394,700
Aug 01, 2017264.00279.00261.36271.07271.07821,100
Jul 31, 2017249.11255.34245.54249.10249.10417,000
Jul 28, 2017248.24253.96245.56248.43248.43346,100
Jul 27, 2017249.88252.42244.55248.86248.86226,100
Jul 26, 2017253.88255.70248.20248.99248.99168,500
Jul 25, 2017255.17256.36251.91254.09254.09243,600
Jul 24, 2017249.22253.78249.22253.13253.13155,600
Jul 21, 2017248.32251.85248.32250.03250.03193,900
Jul 20, 2017248.11250.00246.78248.13248.13129,100
Jul 19, 2017245.43249.00243.08248.58248.58198,200
Jul 18, 2017241.03245.61240.55245.37245.37136,700
Jul 17, 2017241.53245.30240.57242.16242.16155,600
Jul 14, 2017240.89243.53239.61242.28242.2885,800
Jul 13, 2017242.06243.84239.18241.59241.59118,100
Jul 12, 2017243.67245.45241.07242.26242.26102,900
Jul 11, 2017242.40244.35239.00241.99241.99174,200
Jul 10, 2017241.45245.70240.74242.30242.30147,900
Jul 07, 2017242.73244.97239.35241.80241.80172,500
Jul 06, 2017249.07250.10239.80240.99240.99508,100
Jul 05, 2017255.80256.11249.37249.99249.99280,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...