Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
478.00
-5.04 (-1.04%)
At close: May 30, 2025, 4:00 PM
453.44
-24.56 (-5.14%)
After-hours: May 30, 2025, 5:31 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025480.73482.78473.29477.30477.30-1.19%76,018
May 29, 2025497.69497.69480.52483.04483.04-2.02%94,649
May 28, 2025491.06497.04488.80493.02493.02-0.05%112,587
May 27, 2025486.09493.25480.96493.25493.253.45%98,375
May 23, 2025474.44478.96466.97476.81476.81-0.97%99,040
May 22, 2025483.45483.89476.21481.46481.46-0.35%115,685
May 21, 2025494.28494.28482.39483.14483.14-2.60%95,775
May 20, 2025499.72501.65494.33496.04496.04-1.31%74,589
May 19, 2025495.87502.87495.87502.63502.630.09%55,455
May 16, 2025501.32504.97500.00502.17502.170.13%61,464
May 15, 2025498.09502.45490.69501.54501.541.08%118,904
May 14, 2025495.47498.95490.50496.19496.19-0.36%158,638
May 13, 2025502.51502.51497.47498.00498.00-0.22%124,256
May 12, 2025506.93519.48496.15499.08499.081.48%236,182
May 9, 2025494.37495.41490.36491.78491.78-0.35%106,840
May 8, 2025492.99502.79488.64493.50493.501.82%183,957
May 7, 2025497.18500.25484.43484.70484.70-2.47%165,090
May 6, 2025492.48500.30488.60496.99496.990.18%106,452
May 5, 2025488.18511.13486.78496.11496.111.54%161,250
May 2, 2025471.84495.13471.84488.59488.594.45%174,126
May 1, 2025461.00470.49440.00467.79467.79-4.03%195,923
Apr 30, 2025482.41498.31465.03487.42487.42-0.32%67,035
Apr 29, 2025487.50489.61482.65488.99488.990.27%46,374
Apr 28, 2025485.23490.25477.66487.65487.650.89%49,284
Apr 25, 2025480.77496.00473.53483.36483.36-0.70%53,285
Apr 24, 2025465.00488.38465.00486.75486.755.11%64,586
Apr 23, 2025463.88475.68459.17463.09463.092.50%59,393
Apr 22, 2025449.99456.15441.39451.81451.811.92%85,531
Apr 21, 2025470.00472.19440.79443.32443.32-6.11%68,759
Apr 17, 2025487.70487.70468.34472.19472.19-2.07%57,863
Apr 16, 2025482.51498.24474.66482.15482.15-1.33%45,505
Apr 15, 2025500.65503.37484.35488.67488.67-1.74%63,862
Apr 14, 2025499.13501.96491.50497.31497.310.84%52,531
Apr 11, 2025496.47496.47473.84493.19493.19-0.54%97,550
Apr 10, 2025489.60503.25479.71495.87495.87-1.07%107,360
Apr 9, 2025461.84509.56451.35501.25501.257.04%258,577
Apr 8, 2025484.99490.75461.15468.28468.280.70%170,764
Apr 7, 2025441.72481.33435.00465.03465.030.78%171,503
Apr 4, 2025475.10488.54460.52461.44461.44-7.11%220,442
Apr 3, 2025505.03509.64491.00496.78496.78-6.23%313,686
Apr 2, 2025520.00543.13520.00529.80529.801.20%102,893
Apr 1, 2025511.52524.46510.70523.52523.521.39%74,010
Mar 31, 2025505.15518.74496.43516.35516.350.63%85,854
Mar 28, 2025508.01514.84500.92513.13513.130.42%88,234
Mar 27, 2025509.47521.44503.51510.96510.960.11%107,791
Mar 26, 2025514.76517.68505.81510.41510.41-0.81%102,821
Mar 25, 2025514.64520.03510.71514.57514.570.50%96,225
Mar 24, 2025503.03520.55502.79512.02512.023.34%78,057
Mar 21, 2025488.04499.42487.81495.49495.49-0.44%77,028
Mar 20, 2025495.34502.00494.20497.70497.70-0.86%61,030