Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
471.15
-11.00 (-2.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 487.70 | 487.70 | 468.34 | 472.19 | 472.19 | -2.07% | 57,863 |
| Apr 16, 2025 | 482.51 | 498.24 | 474.66 | 482.15 | 482.15 | -1.33% | 45,505 |
| Apr 15, 2025 | 500.65 | 503.37 | 484.35 | 488.67 | 488.67 | -1.74% | 63,862 |
| Apr 14, 2025 | 499.13 | 501.96 | 491.50 | 497.31 | 497.31 | 0.84% | 52,531 |
| Apr 11, 2025 | 496.47 | 496.47 | 473.84 | 493.19 | 493.19 | -0.54% | 97,550 |
| Apr 10, 2025 | 489.60 | 503.25 | 479.71 | 495.87 | 495.87 | -1.07% | 107,360 |
| Apr 9, 2025 | 461.84 | 509.56 | 451.35 | 501.25 | 501.25 | 7.04% | 258,577 |
| Apr 8, 2025 | 484.99 | 490.75 | 461.15 | 468.28 | 468.28 | 0.70% | 170,764 |
| Apr 7, 2025 | 441.72 | 481.33 | 435.00 | 465.03 | 465.03 | 0.78% | 171,503 |
| Apr 4, 2025 | 475.10 | 488.54 | 460.52 | 461.44 | 461.44 | -7.11% | 220,442 |
| Apr 3, 2025 | 505.03 | 509.64 | 491.00 | 496.78 | 496.78 | -6.23% | 313,686 |
| Apr 2, 2025 | 520.00 | 543.13 | 520.00 | 529.80 | 529.80 | 1.20% | 102,893 |
| Apr 1, 2025 | 511.52 | 524.46 | 510.70 | 523.52 | 523.52 | 1.39% | 74,010 |
| Mar 31, 2025 | 505.15 | 518.74 | 496.43 | 516.35 | 516.35 | 0.63% | 85,854 |
| Mar 28, 2025 | 508.01 | 514.84 | 500.92 | 513.13 | 513.13 | 0.42% | 88,234 |
| Mar 27, 2025 | 509.47 | 521.44 | 503.51 | 510.96 | 510.96 | 0.11% | 107,791 |
| Mar 26, 2025 | 514.76 | 517.68 | 505.81 | 510.41 | 510.41 | -0.81% | 102,821 |
| Mar 25, 2025 | 514.64 | 520.03 | 510.71 | 514.57 | 514.57 | 0.50% | 96,225 |
| Mar 24, 2025 | 503.03 | 520.55 | 502.79 | 512.02 | 512.02 | 3.34% | 78,057 |
| Mar 21, 2025 | 488.04 | 499.42 | 487.81 | 495.49 | 495.49 | -0.44% | 77,028 |
| Mar 20, 2025 | 495.34 | 502.00 | 494.20 | 497.70 | 497.70 | -0.86% | 61,030 |
| Mar 19, 2025 | 489.49 | 504.40 | 486.28 | 502.02 | 502.02 | 3.36% | 61,084 |
| Mar 18, 2025 | 485.58 | 489.55 | 480.08 | 485.70 | 485.70 | -0.24% | 67,243 |
| Mar 17, 2025 | 477.34 | 489.03 | 477.34 | 486.85 | 486.85 | 1.81% | 59,864 |
| Mar 14, 2025 | 464.88 | 479.21 | 464.88 | 478.21 | 478.21 | 4.28% | 45,811 |
| Mar 13, 2025 | 474.01 | 477.82 | 458.11 | 458.59 | 458.59 | -3.36% | 64,870 |
| Mar 12, 2025 | 474.29 | 478.73 | 468.50 | 474.55 | 474.55 | 0.65% | 79,035 |
| Mar 11, 2025 | 481.77 | 482.33 | 469.00 | 471.47 | 471.47 | -2.44% | 82,827 |
| Mar 10, 2025 | 490.07 | 497.14 | 469.14 | 483.26 | 483.26 | -2.16% | 104,599 |
| Mar 7, 2025 | 481.12 | 495.38 | 474.20 | 493.91 | 493.91 | 2.62% | 74,368 |
| Mar 6, 2025 | 472.73 | 484.67 | 470.95 | 481.31 | 481.31 | 0.14% | 67,556 |
| Mar 5, 2025 | 465.48 | 480.66 | 464.48 | 480.66 | 480.66 | 3.26% | 47,573 |
| Mar 4, 2025 | 470.00 | 474.50 | 453.00 | 465.48 | 465.48 | -2.48% | 124,534 |
| Mar 3, 2025 | 492.06 | 496.25 | 471.49 | 477.33 | 477.33 | -3.06% | 122,849 |
| Feb 28, 2025 | 477.81 | 493.34 | 477.81 | 492.39 | 492.39 | 3.36% | 79,716 |
| Feb 27, 2025 | 481.81 | 487.27 | 476.14 | 476.38 | 476.38 | -0.86% | 43,570 |
| Feb 26, 2025 | 483.16 | 489.21 | 479.37 | 480.52 | 480.52 | 0.21% | 40,888 |
| Feb 25, 2025 | 490.92 | 493.56 | 477.79 | 479.51 | 479.51 | -2.18% | 52,536 |
| Feb 24, 2025 | 495.96 | 495.96 | 488.76 | 490.21 | 490.21 | -1.08% | 53,253 |
| Feb 21, 2025 | 517.65 | 517.65 | 492.77 | 495.56 | 495.56 | -3.53% | 79,680 |
| Feb 20, 2025 | 524.60 | 524.60 | 511.16 | 513.69 | 513.69 | -1.69% | 39,313 |
| Feb 19, 2025 | 524.20 | 528.49 | 518.38 | 522.52 | 522.52 | -0.42% | 49,853 |
| Feb 18, 2025 | 520.61 | 527.17 | 517.16 | 524.71 | 524.71 | 0.79% | 59,796 |
| Feb 14, 2025 | 514.90 | 525.46 | 514.90 | 520.61 | 520.61 | 1.70% | 38,540 |
| Feb 13, 2025 | 505.00 | 513.50 | 505.00 | 511.90 | 511.90 | 1.83% | 32,388 |
| Feb 12, 2025 | 501.65 | 506.58 | 499.05 | 502.71 | 502.71 | -0.94% | 28,714 |
| Feb 11, 2025 | 501.70 | 512.71 | 501.00 | 507.47 | 507.47 | 0.81% | 48,507 |
| Feb 10, 2025 | 511.44 | 511.86 | 501.77 | 503.37 | 503.37 | -1.35% | 62,375 |
| Feb 7, 2025 | 516.48 | 518.94 | 504.47 | 510.26 | 510.26 | -1.78% | 72,499 |
| Feb 6, 2025 | 520.00 | 526.46 | 517.84 | 519.53 | 519.53 | 0.03% | 63,253 |