Credit Acceptance Corp. (CACC)
NASDAQ:CACC
Want to see CACC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
547.28
552.69
542.65
544.80
544.80
-0.58%
66,559
0.37
May 21, 2026
550.47
556.92
529.08
547.98
547.98
-1.79%
118,329
0.65
May 20, 2026
550.94
562.94
541.00
557.94
557.94
+1.83%
103,858
0.56
May 19, 2026
554.58
555.97
545.00
547.93
547.93
-1.35%
119,004
0.63
May 18, 2026
549.99
559.83
545.50
555.43
555.43
+1.39%
201,675
1.08
May 15, 2026
546.28
549.30
540.93
547.81
547.81
+0.21%
145,325
0.77
May 14, 2026
530.90
549.75
525.02
546.66
546.66
+4.13%
218,469
1.18
May 13, 2026
523.33
530.74
520.32
525.00
525.00
-0.33%
136,202
0.73
May 12, 2026
520.61
529.46
512.93
526.72
526.72
+0.95%
188,479
1.00
May 11, 2026
535.32
538.35
517.66
521.74
521.74
-2.14%
193,190
1.03
May 08, 2026
526.91
533.24
510.00
533.15
533.15
+1.97%
198,978
1.05
May 07, 2026
545.55
545.55
519.41
522.87
522.87
-3.16%
154,026
0.81
May 06, 2026
545.00
565.14
533.97
539.93
539.93
+2.71%
302,982
1.59
May 05, 2026
506.49
528.26
505.99
525.67
525.67
+3.68%
205,526
1.07
May 04, 2026
505.38
515.35
498.50
507.00
507.00
+0.43%
116,661
0.59
May 01, 2026
507.15
511.62
497.15
504.84
504.84
-0.01%
79,368
0.40
Apr 30, 2026
499.97
509.90
495.60
504.91
504.91
+0.86%
119,196
0.59
Apr 29, 2026
515.46
516.02
496.67
500.62
500.62
-3.13%
102,528
0.50
Apr 28, 2026
517.46
522.38
510.00
516.79
516.79
+0.30%
130,725
0.63
Apr 27, 2026
515.34
521.03
511.25
515.24
515.24
+0.22%
89,793
0.43
Apr 24, 2026
518.67
518.79
506.91
514.11
514.11
-0.70%
76,424
0.36
Apr 23, 2026
522.62
534.10
512.00
517.75
517.75
-1.71%
82,822
0.39
Apr 22, 2026
523.26
530.52
517.15
526.76
526.76
+1.06%
102,989
0.49
Apr 21, 2026
538.81
543.00
520.95
521.23
521.23
-3.96%
141,254
0.67
Apr 20, 2026
520.21
542.74
520.21
542.71
542.71
+2.87%
177,598
0.85
Apr 17, 2026
509.99
529.10
502.26
527.56
527.56
+6.67%
286,772
1.38
Apr 16, 2026
504.82
509.41
489.99
494.56
494.56
-0.56%
177,589
0.87
Apr 15, 2026
490.57
504.34
481.91
497.36
497.36
+1.54%
124,171
0.61
Apr 14, 2026
478.47
491.79
470.81
489.84
489.84
+3.11%
104,828
0.51
Apr 13, 2026
460.00
475.50
459.12
475.07
475.07
+2.13%
74,703
0.36
Apr 10, 2026
468.97
472.09
462.44
465.15
465.15
-0.81%
89,941
0.44
Apr 09, 2026
462.59
475.64
459.85
468.97
468.97
+0.37%
170,237
0.83
Apr 08, 2026
462.36
470.51
456.98
467.25
467.25
+5.07%
208,513
1.02
Apr 07, 2026
440.99
451.75
438.74
444.72
444.72
+0.82%
126,208
0.61
Apr 06, 2026
415.28
442.51
415.28
441.09
441.09
+5.90%
150,339
0.73
Apr 03, 2026
412.00
428.86
405.38
416.51
416.51
0.00%
0
0.00
Apr 02, 2026
412.00
428.86
405.38
416.51
416.51
-0.74%
155,470
0.74
Apr 01, 2026
426.39
428.16
405.00
419.60
419.60
-0.91%
211,340
1.01
Mar 31, 2026
428.34
438.32
420.23
423.46
423.46
+0.38%
229,131
1.11
Mar 30, 2026
420.88
428.16
417.34
421.85
421.85
+0.56%
95,129
0.46
Mar 27, 2026
441.47
441.47
418.99
419.49
419.49
-5.27%
123,261
0.60
Mar 26, 2026
439.45
449.67
438.20
442.85
442.85
-0.24%
89,222
0.43
Mar 25, 2026
445.42
452.27
432.91
443.91
443.91
+0.94%
93,598
0.45
Mar 24, 2026
432.06
453.66
425.14
439.77
439.77
+0.35%
99,728
0.49
Mar 23, 2026
441.00
451.69
436.52
438.24
438.24
+1.64%
162,963
0.81
Mar 20, 2026
449.90
451.35
422.16
431.18
431.18
-4.14%
278,992
1.40
Mar 19, 2026
459.90
468.04
442.36
449.78
449.78
-2.49%
194,915
0.98
Mar 18, 2026
459.44
472.48
456.93
461.25
461.25
+0.39%
270,255
1.37
Mar 17, 2026
451.79
470.51
451.79
459.44
459.44
+3.35%
213,152
1.09
Mar 16, 2026
453.28
460.36
439.28
444.55
444.55
-0.72%
145,204
0.75
Rows: