Education
About Us
Working with TipRanks
Follow Us
Credit Acceptance Corp. (CACC)
NASDAQ:CACC
Time Period
1Y
Events
Historical Prices
Rows:
Sep 10, 2025
517.25
523.79
511.03
516.41
516.41
-0.45%
124,501
0.89
Sep 09, 2025
513.08
523.74
507.41
518.75
518.74
+1.09%
82,433
0.57
Sep 08, 2025
523.69
523.69
510.70
513.17
513.17
-1.81%
80,610
0.55
Sep 05, 2025
521.73
530.90
513.16
522.61
522.61
+0.36%
79,796
0.53
Sep 04, 2025
518.54
521.44
513.16
520.73
520.73
+0.20%
93,453
0.60
Sep 03, 2025
509.88
523.90
509.88
519.70
519.70
+1.48%
160,416
1.00
Sep 02, 2025
509.24
512.99
501.11
512.12
512.12
-0.51%
73,612
0.46
Aug 29, 2025
511.77
515.08
505.38
514.73
514.73
+0.93%
74,370
0.46
Aug 28, 2025
511.91
512.11
506.43
510.01
510.01
-0.05%
63,662
0.39
Aug 27, 2025
518.39
525.00
509.34
510.27
510.27
-2.19%
84,858
0.52
Aug 26, 2025
510.24
523.33
503.89
521.71
521.71
+1.83%
175,923
1.09
Aug 25, 2025
502.00
518.45
493.04
512.33
512.33
+1.15%
217,381
1.36
Aug 22, 2025
484.00
508.52
484.00
506.49
506.49
+5.03%
142,232
0.89
Aug 21, 2025
480.99
484.98
474.48
482.24
482.24
+0.15%
87,580
0.55
Aug 20, 2025
476.41
483.95
473.12
481.52
481.52
+1.00%
102,767
0.65
Aug 19, 2025
476.96
476.96
471.52
476.75
476.75
+0.46%
96,300
0.61
Aug 18, 2025
473.57
477.46
471.25
474.56
474.56
-0.04%
74,543
0.47
Aug 15, 2025
479.29
480.54
473.36
474.74
474.74
-0.61%
93,193
0.59
Aug 14, 2025
482.50
483.01
475.34
477.66
477.66
-2.14%
97,370
0.61
Aug 13, 2025
479.05
491.60
479.05
488.11
488.11
+2.03%
65,325
0.41
Aug 12, 2025
468.99
478.45
466.17
478.39
478.39
+3.12%
127,237
0.79
Aug 11, 2025
463.15
467.64
461.76
463.92
463.92
+0.16%
97,427
0.60
Aug 08, 2025
465.00
467.20
461.26
463.17
463.17
-0.03%
124,040
0.76
Aug 07, 2025
468.99
470.09
461.86
463.31
463.31
-0.38%
114,921
0.70
Aug 06, 2025
448.73
469.34
448.73
465.10
465.10
+3.14%
139,735
0.86
Aug 05, 2025
448.08
460.87
448.08
450.94
450.94
+0.61%
133,416
0.81
Aug 04, 2025
452.10
456.80
447.64
448.20
448.20
+0.15%
144,093
0.88
Aug 01, 2025
450.00
472.49
433.73
447.51
447.51
-8.72%
290,408
1.78
Jul 31, 2025
504.55
505.50
488.74
490.28
490.28
-2.83%
147,922
0.92
Jul 30, 2025
515.88
519.79
499.36
504.55
504.55
-2.20%
65,127
0.40
Jul 29, 2025
517.18
520.20
513.96
515.88
515.88
+0.11%
65,550
0.41
Jul 28, 2025
520.25
520.25
511.03
515.33
515.33
-0.99%
47,247
0.29
Jul 25, 2025
515.02
520.48
509.39
520.47
520.47
+1.36%
63,389
0.39
Jul 24, 2025
529.80
529.80
513.49
513.49
513.49
-3.75%
57,149
0.35
Jul 23, 2025
522.00
533.70
520.13
533.48
533.48
+2.78%
72,722
0.45
Jul 22, 2025
507.35
521.30
506.00
519.04
519.04
+2.79%
90,525
0.56
Jul 21, 2025
503.78
506.87
498.02
504.94
504.94
+1.23%
87,400
0.54
Jul 18, 2025
508.75
508.75
490.07
498.79
498.79
-1.24%
62,999
0.39
Jul 17, 2025
499.86
506.13
498.06
505.06
505.06
+0.63%
101,405
0.64
Jul 16, 2025
505.90
506.80
493.21
501.88
501.88
+0.15%
72,524
0.46
Jul 15, 2025
513.75
513.75
500.38
501.11
501.11
-2.55%
54,292
0.34
Jul 14, 2025
515.66
515.66
506.43
514.22
514.22
-0.20%
82,165
0.51
Jul 11, 2025
528.16
528.16
514.42
515.24
515.24
-2.87%
204,264
1.27
Jul 10, 2025
518.55
533.08
518.55
530.46
530.46
+1.76%
86,757
0.53
Jul 09, 2025
527.41
529.87
516.89
521.27
521.27
-0.85%
118,565
0.73
Jul 08, 2025
532.94
537.33
525.53
525.73
525.73
-1.17%
94,618
0.57
Jul 07, 2025
529.64
534.73
524.21
531.95
531.95
+0.26%
279,817
1.69
Jul 03, 2025
545.40
545.40
524.17
530.57
530.57
-2.42%
185,363
1.13
Jul 02, 2025
530.78
549.75
529.46
543.74
543.74
+2.71%
268,456
1.66
Jul 01, 2025
505.82
530.15
503.14
529.41
529.41
+3.92%
199,928
1.25
Rows: