Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
423.62
+6.29 (1.51%)
Nov 4, 2024, 4:00 PM EST - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024415.00425.60414.16423.62423.621.51%88,805
Nov 1, 2024422.37438.73416.82417.33417.33-1.80%90,291
Oct 31, 2024466.78466.78420.90425.00425.00-7.99%161,471
Oct 30, 2024452.44468.50452.44461.93461.932.10%68,167
Oct 29, 2024465.59465.59452.23452.44452.44-2.82%50,691
Oct 28, 2024470.26474.48458.98465.59465.59-0.90%65,765
Oct 25, 2024485.75491.41466.84469.83469.83-2.21%77,871
Oct 24, 2024477.87482.61477.02480.45480.451.15%45,038
Oct 23, 2024475.25477.53469.72474.98474.98-0.06%48,085
Oct 22, 2024470.71478.39467.43475.25475.25-0.54%72,115
Oct 21, 2024475.00479.00473.14477.85477.850.53%52,939
Oct 18, 2024475.10477.21467.35475.35475.35-0.04%38,312
Oct 17, 2024480.90480.90474.19475.55475.55-1.11%27,802
Oct 16, 2024472.68483.25472.68480.90480.903.14%43,950
Oct 15, 2024460.50474.42460.50466.28466.281.68%45,958
Oct 14, 2024458.00467.66450.70458.57458.570.32%58,543
Oct 11, 2024452.26459.56452.26457.11457.110.50%34,297
Oct 10, 2024446.45455.79446.00454.83454.830.75%33,069
Oct 9, 2024444.00452.80444.00451.43451.431.80%35,642
Oct 8, 2024440.89448.20437.94443.45443.450.06%36,348
Oct 7, 2024444.24444.24438.01443.18443.180.09%41,484
Oct 4, 2024441.02450.74439.37442.80442.802.31%24,062
Oct 3, 2024434.33434.66430.55432.82432.82-0.49%25,690
Oct 2, 2024438.49438.49431.77434.93434.93-0.81%23,789
Oct 1, 2024445.20445.20432.00438.50438.50-1.11%36,316
Sep 30, 2024443.43451.09432.84443.42443.42-0.95%82,402
Sep 27, 2024444.95452.00441.76447.69447.691.43%31,080
Sep 26, 2024438.98443.68434.44441.36441.360.44%43,365
Sep 25, 2024448.10448.10438.30439.42439.42-1.83%26,190
Sep 24, 2024458.61458.61446.42447.62447.62-1.55%30,769
Sep 23, 2024460.00462.61454.44454.67454.670.24%43,240
Sep 20, 2024463.14463.14449.77453.56453.56-2.29%79,799
Sep 19, 2024459.52468.84452.73464.21464.213.13%43,854
Sep 18, 2024445.55458.39440.60450.10450.101.80%68,165
Sep 17, 2024440.33457.62434.00442.12442.121.37%100,842
Sep 16, 2024433.97440.98433.89436.16436.160.88%32,905
Sep 13, 2024423.54435.28423.54432.34432.342.60%49,164
Sep 12, 2024422.76430.85418.81421.39421.390.11%37,500
Sep 11, 2024423.35423.74415.00420.93420.93-0.69%58,565
Sep 10, 2024442.50442.50409.22423.87423.87-5.21%138,072
Sep 9, 2024446.58462.15441.99447.19447.191.14%53,142
Sep 6, 2024450.24451.50440.41442.17442.17-1.93%28,593
Sep 5, 2024456.04456.05447.29450.89450.89-0.34%32,249
Sep 4, 2024458.00462.76449.69452.44452.44-1.21%41,361
Sep 3, 2024465.90468.13457.62458.00458.00-1.83%36,648
Aug 30, 2024473.68476.05461.00466.53466.53-1.23%47,149
Aug 29, 2024477.47481.00471.59472.33472.33-0.30%45,382
Aug 28, 2024472.20476.76471.44473.73473.730.10%24,150
Aug 27, 2024476.10477.99473.26473.26473.26-0.68%31,686
Aug 26, 2024482.23490.79476.50476.50476.50-0.93%28,455
Aug 23, 2024470.83481.53470.83480.97480.972.77%39,606
Aug 22, 2024469.09474.00465.70467.99467.99-0.31%36,678
Aug 21, 2024465.42471.31460.21469.43469.431.26%36,648
Aug 20, 2024467.01475.93460.11463.59463.59-0.84%29,944
Aug 19, 2024461.97467.96461.97467.50467.502.08%33,969
Aug 16, 2024453.26459.52451.00457.97457.970.56%48,099
Aug 15, 2024452.78458.37451.83455.40455.402.52%48,778
Aug 14, 2024450.72453.19443.58444.20444.20-1.17%28,475
Aug 13, 2024444.18450.44442.00449.48449.481.23%52,088
Aug 12, 2024461.48461.48441.84444.03444.03-3.30%57,551
Aug 9, 2024463.67464.59457.45459.18459.18-0.85%44,761
Aug 8, 2024463.73471.47462.21463.13463.131.01%39,125
Aug 7, 2024478.89478.89457.90458.49458.49-2.61%53,063
Aug 6, 2024475.38484.51468.92470.77470.77-0.74%84,883
Aug 5, 2024471.63485.80469.63474.27474.27-1.20%58,296
Aug 2, 2024483.12488.70469.27480.02480.02-1.89%113,772
Aug 1, 2024525.00540.43487.01489.29489.29-14.89%238,979
Jul 31, 2024580.74590.50565.33574.90574.90-1.03%69,939
Jul 30, 2024567.72585.27567.60580.89580.892.44%41,948
Jul 29, 2024571.75571.75559.38567.04567.04-1.05%37,359
Jul 26, 2024580.00580.30562.75573.06573.06-0.15%49,248
Jul 25, 2024552.22574.95551.95573.93573.934.20%81,228
Jul 24, 2024556.27559.96548.61550.78550.78-1.52%81,941
Jul 23, 2024566.31568.84558.33559.27559.27-1.72%48,966
Jul 22, 2024583.79592.62565.00569.04569.04-2.30%57,423
Jul 19, 2024588.37591.30581.30582.43582.43-1.07%40,189
Jul 18, 2024606.95614.40588.00588.73588.73-3.00%43,529
Jul 17, 2024607.36614.96599.72606.95606.95-0.68%55,203
Jul 16, 2024586.69611.11586.69611.11611.114.47%75,047
Jul 15, 2024578.00592.81578.00584.96584.961.42%45,107
Jul 12, 2024564.67590.87564.67576.77576.772.94%82,101
Jul 11, 2024539.64563.18539.64560.29560.295.12%44,406
Jul 10, 2024525.90532.98523.67532.98532.981.72%25,666
Jul 9, 2024523.97526.66521.83523.96523.960.34%25,283
Jul 8, 2024524.00525.35520.81522.18522.180.12%30,738
Jul 5, 2024514.57522.25512.28521.56521.560.49%89,878
Jul 3, 2024523.29529.27518.73519.00519.00-0.67%34,908
Jul 2, 2024517.44522.50513.69522.50522.501.02%80,303
Jul 1, 2024516.55520.65513.10517.22517.220.49%49,011
Jun 28, 2024498.00516.50498.00514.68514.683.78%202,787
Jun 27, 2024497.50498.14495.60495.92495.92-0.22%38,883
Jun 26, 2024487.21498.00487.21497.00497.001.39%32,793
Jun 25, 2024485.18491.12485.18490.18490.18-0.05%32,731
Jun 24, 2024494.00494.79489.99490.42490.420.33%31,049
Jun 21, 2024484.00489.95482.68488.79488.790.75%61,622
Jun 20, 2024481.65485.20480.38485.17485.170.55%21,640
Jun 18, 2024484.19486.12481.18482.54482.54-0.08%31,033
Jun 17, 2024471.05483.51471.05482.92482.922.52%31,625
Jun 14, 2024469.17473.00465.06471.05471.05-0.84%57,879
Jun 13, 2024481.62482.00471.49475.06475.06-1.26%38,822