Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
474.55
+3.08 (0.65%)
At close: Mar 12, 2025, 4:00 PM
474.50
-0.05 (-0.01%)
After-hours: Mar 12, 2025, 4:02 PM EST

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2025478.73478.73468.50474.77-0.70%44,773
Mar 11, 2025481.77482.33469.00471.47471.47-2.44%82,827
Mar 10, 2025490.07497.14469.14483.26483.26-2.16%104,599
Mar 7, 2025481.12495.38474.20493.91493.912.62%74,368
Mar 6, 2025472.73484.67470.95481.31481.310.14%67,556
Mar 5, 2025465.48480.66464.48480.66480.663.26%47,573
Mar 4, 2025470.00474.50453.00465.48465.48-2.48%124,534
Mar 3, 2025492.06496.25471.49477.33477.33-3.06%122,849
Feb 28, 2025477.81493.34477.81492.39492.393.36%79,716
Feb 27, 2025481.81487.27476.14476.38476.38-0.86%43,570
Feb 26, 2025483.16489.21479.37480.52480.520.21%40,888
Feb 25, 2025490.92493.56477.79479.51479.51-2.18%52,536
Feb 24, 2025495.96495.96488.76490.21490.21-1.08%53,253
Feb 21, 2025517.65517.65492.77495.56495.56-3.53%79,680
Feb 20, 2025524.60524.60511.16513.69513.69-1.69%39,313
Feb 19, 2025524.20528.49518.38522.52522.52-0.42%49,853
Feb 18, 2025520.61527.17517.16524.71524.710.79%59,796
Feb 14, 2025514.90525.46514.90520.61520.611.70%38,540
Feb 13, 2025505.00513.50505.00511.90511.901.83%32,388
Feb 12, 2025501.65506.58499.05502.71502.71-0.94%28,714
Feb 11, 2025501.70512.71501.00507.47507.470.81%48,507
Feb 10, 2025511.44511.86501.77503.37503.37-1.35%62,375
Feb 7, 2025516.48518.94504.47510.26510.26-1.78%72,499
Feb 6, 2025520.00526.46517.84519.53519.530.03%63,253
Feb 5, 2025520.62525.51514.41519.35519.350.12%74,491
Feb 4, 2025507.38518.72507.38518.72518.721.59%91,229
Feb 3, 2025492.98512.32492.98510.60510.600.56%101,669
Jan 31, 2025550.00560.00493.17507.77507.77-1.22%132,016
Jan 30, 2025535.27539.06512.61514.06514.06-2.09%89,439
Jan 29, 2025525.70539.76522.45525.02525.02-0.12%63,062
Jan 28, 2025519.80530.38519.80525.64525.640.29%63,714
Jan 27, 2025521.96528.24519.31524.11524.110.11%49,619
Jan 24, 2025522.35526.96518.77523.55523.55-0.11%59,980
Jan 23, 2025503.61524.69503.35524.14524.143.73%99,643
Jan 22, 2025492.62506.97491.87505.29505.291.78%83,360
Jan 21, 2025490.18498.80489.94496.47496.472.40%58,412
Jan 17, 2025487.30497.12480.10484.82484.820.54%37,272
Jan 16, 2025472.56482.92470.19482.24482.241.38%31,341
Jan 15, 2025471.84479.01468.49475.69475.692.97%39,013
Jan 14, 2025453.62462.94453.62461.98461.982.29%30,372
Jan 13, 2025437.12452.18437.12451.62451.622.54%41,884
Jan 10, 2025447.41447.41435.19440.44440.44-3.10%77,127
Jan 8, 2025460.28463.10453.52454.55454.55-2.52%61,530
Jan 7, 2025472.50473.57462.61466.28466.28-0.96%54,930
Jan 6, 2025470.20481.30469.93470.79470.790.62%30,333
Jan 3, 2025465.90468.40452.88467.87467.870.57%68,537
Jan 2, 2025475.02488.50457.94465.20465.20-0.91%52,675
Dec 31, 2024466.41473.48466.01469.46469.461.13%46,401
Dec 30, 2024467.43469.50457.95464.21464.21-1.06%30,556
Dec 27, 2024472.69473.79464.28469.20469.20-0.77%28,814