CACC - Credit Acceptance Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019465.65466.00465.65465.94465.943,720
Aug 19, 2019466.75470.33459.99468.66468.6653,600
Aug 16, 2019455.16464.00455.16461.05461.0560,400
Aug 15, 2019460.39462.94452.84453.88453.8884,600
Aug 14, 2019463.30465.40455.30458.91458.9192,500
Aug 13, 2019460.87472.21460.80470.37470.3764,400
Aug 12, 2019470.03470.57455.49458.03458.0389,100
Aug 09, 2019470.96474.05459.98472.81472.8194,800
Aug 08, 2019463.50475.00461.00472.81472.81111,900
Aug 07, 2019452.86463.50449.20460.94460.9468,200
Aug 06, 2019454.38459.12452.29458.07458.0782,300
Aug 05, 2019457.88460.07448.55451.01451.01133,600
Aug 02, 2019481.26481.26461.31466.17466.17135,300
Aug 01, 2019481.56489.96475.01480.14480.14141,100
Jul 31, 2019476.00484.98465.99478.03478.03294,700
Jul 30, 2019485.10487.95478.21486.95486.9599,000
Jul 29, 2019493.42497.02486.62488.35488.35185,400
Jul 26, 2019481.00495.94481.00492.50492.5082,100
Jul 25, 2019492.69493.23480.15480.90480.9075,900
Jul 24, 2019484.50495.47483.05492.77492.7765,700
Jul 23, 2019474.34486.40474.34485.00485.0050,200
Jul 22, 2019482.21482.95475.10478.43478.4341,100
Jul 19, 2019488.00492.74481.00481.83481.8347,900
Jul 18, 2019483.04492.37482.94486.71486.7157,000
Jul 17, 2019483.99487.95481.39483.13483.1330,800
Jul 16, 2019488.60490.17482.97485.00485.0050,100
Jul 15, 2019495.37497.46482.50487.35487.3553,500
Jul 12, 2019490.28497.77485.15494.89494.8967,800
Jul 11, 2019490.25493.29488.88489.41489.4161,300
Jul 10, 2019483.99490.03483.93489.48489.4851,300
Jul 09, 2019488.53488.70480.18485.43485.4379,300
Jul 08, 2019489.03491.49487.55488.70488.7099,600
Jul 05, 2019483.95490.66480.55489.80489.8057,300
Jul 03, 2019486.62489.66485.59486.42486.4264,800
Jul 02, 2019483.31487.58481.90484.52484.52104,900
Jul 01, 2019487.57487.66479.99482.17482.1769,400
Jun 28, 2019476.34484.72472.31483.83483.83143,500
Jun 27, 2019476.76479.94472.22473.96473.9691,500
Jun 26, 2019472.38480.50467.85475.60475.60196,700
Jun 25, 2019473.57474.40465.03469.63469.63159,100
Jun 24, 2019481.43484.49470.55474.08474.0860,500
Jun 21, 2019481.32485.60474.40481.48481.4896,500
Jun 20, 2019481.54487.26479.13483.53483.5391,600
Jun 19, 2019480.02480.10460.74477.28477.28176,000
Jun 18, 2019490.00492.68475.35477.38477.38122,900
Jun 17, 2019487.06489.28483.46488.44488.4454,400
Jun 14, 2019490.48490.48483.39486.59486.5958,200
Jun 13, 2019489.20492.70487.46489.70489.7072,000
Jun 12, 2019483.96490.06478.78488.17488.1767,000
Jun 11, 2019490.41491.16479.92484.89484.8980,900
Jun 10, 2019493.10495.36486.54489.14489.1460,600
Jun 07, 2019484.00494.15483.99491.62491.6283,800
Jun 06, 2019478.55484.94476.80481.63481.6383,400
Jun 05, 2019484.54485.06476.97478.17478.1759,000
Jun 04, 2019473.00483.96469.39482.88482.88113,700
Jun 03, 2019457.25469.97456.53468.39468.3993,000
May 31, 2019457.62459.58454.39456.39456.3967,500
May 30, 2019468.00469.10460.99463.04463.0466,100
May 29, 2019460.46467.52458.67466.59466.59105,800
May 28, 2019471.71476.30461.60462.53462.53156,700
May 24, 2019467.35473.95466.00473.04473.04160,800
May 23, 2019466.01470.59461.50463.36463.36103,500
May 22, 2019476.61478.40468.24470.12470.1284,600
May 21, 2019472.27478.62472.27477.13477.1371,400
May 20, 2019467.00475.33467.00471.11471.1152,700
May 17, 2019472.53481.88471.15471.49471.4994,500
May 16, 2019465.36483.62464.99476.66476.66111,000
May 15, 2019465.87465.87460.87462.03462.0397,000
May 14, 2019474.35474.35456.63467.72467.72209,200
May 13, 2019477.11478.83471.38473.48473.48128,300
May 10, 2019488.00491.49480.47486.38486.3889,300
May 09, 2019483.81490.15477.73489.75489.75100,900
May 08, 2019488.88492.39486.05486.45486.4590,600
May 07, 2019494.97495.11483.71487.82487.82112,000
May 06, 2019490.53498.98490.07497.00497.00114,100
May 03, 2019497.30500.93494.80497.50497.5091,100
May 02, 2019497.80499.04489.24493.56493.5670,600
May 01, 2019496.51502.70491.95494.87494.87218,700
Apr 30, 2019509.99509.99493.55496.22496.22194,600
Apr 29, 2019501.08502.58494.94497.94497.94165,200
Apr 26, 2019493.91504.42493.91501.08501.0895,300
Apr 25, 2019487.98497.90484.19493.56493.56135,400
Apr 24, 2019489.51490.00483.66486.97486.97101,400
Apr 23, 2019474.14489.38474.07488.75488.75166,700
Apr 22, 2019469.31472.05466.57471.02471.0262,900
Apr 18, 2019472.15474.45465.24470.48470.4880,500
Apr 17, 2019466.70472.18459.32471.06471.0696,000
Apr 16, 2019459.08466.66457.04464.31464.3173,500
Apr 15, 2019459.22462.32455.44456.59456.5960,600
Apr 12, 2019449.06460.74447.91458.97458.97122,200
Apr 11, 2019454.70458.04442.02445.29445.2990,800
Apr 10, 2019445.82454.96443.60453.63453.6347,100
Apr 09, 2019454.30456.40444.05445.61445.6199,100
Apr 08, 2019447.45456.98444.68454.44454.44102,400
Apr 05, 2019447.19450.97445.36448.14448.1484,300
Apr 04, 2019454.20454.81445.53448.74448.7478,000
Apr 03, 2019457.75461.99452.69455.10455.1063,000
Apr 02, 2019456.31458.06452.00455.76455.7652,100
Apr 01, 2019454.55456.94447.68456.91456.91105,300
Mar 29, 2019448.50453.76441.67451.93451.9387,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...