Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
492.18
-10.07 (-2.00%)
Jun 23, 2025, 4:00 PM - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025501.37506.20486.20500.35500.35-0.38%165,845
Jun 20, 2025504.18506.70499.45502.25502.25-0.35%303,794
Jun 18, 2025501.00510.26499.01503.99503.990.82%111,283
Jun 17, 2025489.92501.97489.92499.88499.880.76%161,004
Jun 16, 2025489.92503.10489.92496.09496.092.35%99,793
Jun 13, 2025492.70501.90484.68484.71484.71-2.97%152,390
Jun 12, 2025508.07508.35499.12499.54499.54-2.65%218,759
Jun 11, 2025513.11524.44510.00513.15513.150.42%257,149
Jun 10, 2025509.58512.04503.21510.98510.980.84%301,758
Jun 9, 2025505.60511.99501.50506.71506.710.22%389,110
Jun 6, 2025479.53505.61479.53505.60505.606.55%162,804
Jun 5, 2025487.21490.50470.00474.53474.53-2.57%393,424
Jun 4, 2025490.95491.65479.90487.05487.05-0.30%393,593
Jun 3, 2025471.08488.51468.60488.51488.513.19%375,909
Jun 2, 2025477.85477.85460.26473.39473.39-0.82%172,705
May 30, 2025480.73482.78473.29477.30477.30-1.19%83,651
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