Education
About Us
Working with TipRanks
Follow Us
Credit Acceptance Corp. (CACC)
NASDAQ:CACC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 30, 2025
505.58
513.04
498.83
509.43
509.43
+1.35%
336,275
2.16
Jun 27, 2025
512.48
513.99
499.22
502.66
502.66
-1.19%
238,546
1.55
Jun 26, 2025
513.83
515.93
506.28
508.70
508.70
-0.11%
217,291
1.43
Jun 25, 2025
511.64
511.95
499.64
509.24
509.24
-0.14%
302,092
2.03
Jun 24, 2025
501.31
515.00
501.31
509.97
509.97
+1.92%
366,640
2.55
Jun 23, 2025
501.37
506.20
486.20
500.35
500.35
-0.38%
165,845
1.16
Jun 20, 2025
504.18
506.70
499.45
502.25
502.25
-0.35%
303,794
2.19
Jun 18, 2025
501.00
510.26
499.01
503.99
503.99
+0.82%
111,283
0.81
Jun 17, 2025
489.92
501.97
489.92
499.88
499.88
+0.76%
161,004
1.18
Jun 16, 2025
489.92
503.10
489.92
496.09
496.09
+2.35%
99,793
0.73
Jun 13, 2025
492.70
501.90
484.68
484.71
484.71
-2.97%
152,390
1.14
Jun 12, 2025
508.07
508.35
499.12
499.54
499.54
-2.65%
218,759
1.66
Jun 11, 2025
513.11
524.44
510.00
513.15
513.15
+0.42%
257,149
2.00
Jun 10, 2025
509.58
512.04
503.21
510.98
510.98
+0.84%
301,758
2.41
Jun 09, 2025
505.60
511.99
501.50
506.71
506.71
+0.22%
389,110
3.22
Jun 06, 2025
479.53
505.61
479.53
505.60
505.60
+6.55%
162,804
1.36
Jun 05, 2025
487.21
490.50
470.00
474.53
474.53
-2.57%
393,424
3.44
Jun 04, 2025
490.95
491.65
479.90
487.05
487.05
-0.30%
393,593
3.62
Jun 03, 2025
471.08
488.51
468.60
488.51
488.51
+3.19%
375,909
3.59
Jun 02, 2025
477.85
477.85
460.26
473.39
473.39
-0.82%
172,705
1.66
May 30, 2025
480.73
482.78
473.29
477.30
477.30
-1.19%
83,651
0.80
May 29, 2025
497.69
497.69
480.52
483.04
483.04
-2.02%
94,649
0.92
May 28, 2025
491.06
497.04
488.80
493.02
493.02
-0.05%
112,587
1.10
May 27, 2025
486.09
493.25
480.96
493.25
493.25
+3.45%
98,375
0.97
May 23, 2025
474.44
478.96
466.97
476.81
476.81
-0.97%
99,040
0.98
May 22, 2025
483.45
483.89
476.21
481.46
481.46
-0.35%
115,685
1.16
May 21, 2025
494.28
494.28
482.39
483.14
483.14
-2.60%
95,775
0.97
May 20, 2025
499.72
501.65
494.33
496.04
496.04
-1.31%
74,589
0.76
Rows: