Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
501.88
+0.77 (0.15%)
At close: Jul 16, 2025, 4:00 PM
500.60
-1.28 (-0.26%)
Pre-market: Jul 17, 2025, 4:09 AM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2025505.90506.80493.21501.88501.880.15%72,524
Jul 15, 2025513.75513.75500.38501.11501.11-2.55%54,292
Jul 14, 2025515.66515.66506.43514.22514.22-0.20%82,165
Jul 11, 2025528.16528.16514.42515.24515.24-2.87%204,264
Jul 10, 2025518.55533.08518.55530.46530.461.76%86,757
Jul 9, 2025527.41529.87516.89521.27521.27-0.85%118,565
Jul 8, 2025532.94537.33525.53525.73525.73-1.17%94,618
Jul 7, 2025529.64534.73524.21531.95531.950.26%279,817
Jul 3, 2025545.40545.40524.17530.57530.57-2.42%185,363
Jul 2, 2025530.78549.75529.46543.74543.742.71%268,456
Jul 1, 2025505.82530.15503.14529.41529.413.92%199,928
Jun 30, 2025505.58513.04498.83509.43509.431.35%336,275
Jun 27, 2025512.48513.99499.22502.66502.66-1.19%238,546
Jun 26, 2025513.83515.93506.28508.70508.70-0.11%217,291
Jun 25, 2025511.64511.95499.64509.24509.24-0.14%302,092
Jun 24, 2025501.31515.00501.31509.97509.971.92%366,642
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