Credit Acceptance Corp. (CACC)
NASDAQ:CACC
Time Period
1Y
Events
Historical Prices
Rows:
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
1.10
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
0.59
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
0.48
Mar 23, 2026
441.00
451.69
436.52
438.24
438.24
+1.64%
162,963
0.79
Mar 20, 2026
449.90
451.35
422.16
431.18
431.18
-4.14%
278,992
1.37
Mar 19, 2026
459.90
468.04
442.36
449.78
449.78
-2.49%
194,915
0.96
Mar 18, 2026
459.44
472.48
456.93
461.25
461.25
+0.39%
270,255
1.35
Mar 17, 2026
451.79
470.51
451.79
459.44
459.44
+3.35%
213,152
1.07
Mar 16, 2026
453.28
460.36
439.28
444.55
444.55
-0.72%
145,204
0.73
Mar 13, 2026
500.29
500.29
444.01
447.79
447.79
-9.35%
305,250
1.57
Mar 12, 2026
489.05
507.59
488.24
494.00
494.00
-1.17%
238,254
1.24
Mar 11, 2026
499.83
507.12
491.83
499.84
499.84
+0.09%
210,841
1.11
Mar 10, 2026
500.88
507.96
492.97
499.41
499.41
-0.42%
259,475
1.39
Mar 09, 2026
488.25
502.83
479.47
501.53
501.53
+0.73%
310,885
1.69
Mar 06, 2026
500.71
511.67
491.07
497.88
497.88
-2.62%
384,347
2.14
Mar 05, 2026
482.87
519.00
482.87
511.28
511.28
+4.34%
511,917
2.96
Mar 04, 2026
482.63
496.88
470.95
490.03
490.03
+1.83%
427,980
2.55
Mar 03, 2026
468.02
485.73
468.02
481.23
481.23
-0.19%
198,848
1.19
Mar 02, 2026
461.67
482.65
461.67
482.15
482.15
+1.90%
176,592
1.07
Feb 27, 2026
476.64
485.79
467.60
473.18
473.18
-2.82%
272,531
1.68
Feb 26, 2026
495.76
501.41
486.38
486.93
486.93
-1.50%
168,439
1.05
Feb 25, 2026
501.93
501.93
489.98
494.33
494.33
-0.24%
211,752
1.33
Feb 24, 2026
487.97
502.64
484.70
495.53
495.53
+1.15%
233,593
1.49
Feb 23, 2026
494.50
497.01
474.94
489.89
489.89
-1.10%
381,600
2.49
Feb 20, 2026
480.92
502.07
476.62
495.34
495.34
+2.00%
286,597
1.91
Feb 19, 2026
505.31
507.45
480.43
485.65
485.65
-3.93%
191,518
1.29
Feb 18, 2026
491.36
509.63
486.25
505.50
505.50
+2.88%
175,661
1.20
Feb 17, 2026
485.36
496.01
476.11
491.36
491.36
+1.52%
287,616
2.00
Feb 16, 2026
484.73
498.02
477.56
483.98
483.98
0.00%
0
0.00
Feb 13, 2026
484.73
498.02
477.56
483.98
483.98
-0.24%
192,393
1.33
Feb 12, 2026
513.25
515.77
467.56
485.14
485.14
-5.01%
302,937
2.13
Feb 11, 2026
507.36
513.53
494.93
510.71
510.71
+1.41%
175,265
1.24
Feb 10, 2026
507.18
517.80
503.65
507.36
507.36
+0.75%
226,535
1.59
Feb 09, 2026
506.79
516.52
503.30
503.59
503.59
-1.04%
315,808
2.25
Feb 06, 2026
494.52
515.42
494.44
508.90
508.90
+2.79%
252,512
1.77
Feb 05, 2026
499.75
506.40
483.02
495.07
495.07
-2.40%
350,258
2.50
Feb 04, 2026
496.54
516.37
494.74
507.26
507.26
+2.28%
330,284
2.37
Feb 03, 2026
508.98
515.46
486.96
495.97
495.97
-3.02%
311,368
2.27
Feb 02, 2026
490.00
515.88
489.01
511.43
511.43
+2.65%
255,860
1.85
Jan 30, 2026
485.00
501.73
467.43
498.24
498.24
+10.42%
312,993
2.29
Jan 29, 2026
437.95
451.43
434.22
451.24
451.24
+4.11%
240,859
1.75
Rows: