Education
About Us
Working with TipRanks
Follow Us
Credit Acceptance Corp. (CACC)
NASDAQ:CACC
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
501.32
504.97
500.00
502.17
502.17
+0.13%
61,464
0.62
May 15, 2025
498.09
502.45
490.69
501.54
501.54
+1.08%
118,904
1.23
May 14, 2025
495.47
498.95
490.50
496.19
496.19
-0.36%
158,638
1.67
May 13, 2025
502.51
502.51
497.47
498.00
498.00
-0.22%
124,256
1.33
May 12, 2025
506.93
519.48
496.15
499.08
499.08
+1.48%
236,182
2.60
May 09, 2025
494.37
495.41
490.36
491.78
491.78
-0.35%
106,840
1.18
May 08, 2025
492.99
502.79
488.64
493.50
493.50
+1.82%
183,957
2.08
May 07, 2025
497.18
500.25
484.43
484.70
484.70
-2.47%
165,090
1.90
May 06, 2025
492.48
500.30
488.60
496.99
496.99
+0.18%
106,452
1.23
May 05, 2025
488.18
511.13
486.78
496.11
496.11
+1.54%
161,250
1.88
May 02, 2025
471.84
495.13
471.84
488.59
488.58
+4.45%
174,126
2.04
May 01, 2025
461.00
470.49
440.00
467.79
467.79
-4.03%
195,923
2.34
Apr 30, 2025
482.41
498.31
465.03
487.42
487.42
-0.32%
67,035
0.80
Apr 29, 2025
487.50
489.61
482.65
488.99
488.99
+0.27%
46,374
0.55
Apr 28, 2025
485.23
490.25
477.66
487.65
487.65
+0.89%
49,284
0.59
Apr 25, 2025
480.77
496.00
473.53
483.36
483.36
-0.70%
53,285
0.64
Apr 24, 2025
465.00
488.38
465.00
486.75
486.75
+5.11%
64,586
0.76
Apr 23, 2025
463.88
475.68
459.17
463.09
463.09
+2.50%
59,393
0.70
Apr 22, 2025
449.99
456.15
441.39
451.81
451.81
+1.92%
85,531
1.01
Apr 21, 2025
470.00
472.19
440.79
443.32
443.32
-6.11%
68,759
0.82
Apr 17, 2025
487.70
487.70
468.34
472.19
472.19
-2.07%
57,863
0.69
Apr 16, 2025
482.51
498.24
474.66
482.15
482.15
-1.33%
45,505
0.55
Apr 15, 2025
500.65
503.37
484.35
488.67
488.67
-1.74%
63,862
0.77
Apr 14, 2025
499.13
501.96
491.50
497.31
497.31
+0.84%
52,531
0.64
Apr 11, 2025
496.47
496.47
473.84
493.19
493.19
-0.54%
97,550
1.18
Apr 10, 2025
489.60
503.25
479.71
495.87
495.87
-1.07%
107,360
1.32
Apr 09, 2025
461.84
509.56
451.35
501.25
501.25
+7.04%
258,577
3.30
Apr 08, 2025
484.99
490.75
461.15
468.28
468.28
+0.70%
170,764
2.24
Apr 07, 2025
441.72
481.33
435.00
465.03
465.03
+0.78%
171,503
2.30
Apr 04, 2025
475.10
488.54
460.52
461.44
461.44
-7.11%
220,442
3.07
Apr 03, 2025
505.03
509.64
491.00
496.78
496.78
-6.23%
313,686
4.64
Apr 02, 2025
520.00
543.13
520.00
529.80
529.80
+1.20%
102,893
1.55
Apr 01, 2025
511.52
524.46
510.70
523.52
523.52
+1.39%
74,010
1.13
Mar 31, 2025
505.15
518.74
496.43
516.35
516.35
+0.63%
85,854
1.32
Mar 28, 2025
508.01
514.84
500.92
513.13
513.13
+0.42%
88,234
1.39
Mar 27, 2025
509.47
521.44
503.51
510.96
510.96
+0.11%
107,791
1.72
Mar 26, 2025
514.76
517.68
505.81
510.41
510.41
-0.81%
102,821
1.65
Mar 25, 2025
514.64
520.03
510.71
514.57
514.57
+0.50%
96,225
1.56
Mar 24, 2025
503.03
520.55
502.79
512.02
512.02
+3.34%
78,057
1.27
Mar 21, 2025
488.04
499.42
487.81
495.49
495.49
-0.44%
77,028
1.26
Mar 20, 2025
495.34
502.00
494.20
497.70
497.70
-0.86%
61,030
1.00
Mar 19, 2025
489.49
504.40
486.28
502.02
502.02
+3.36%
61,084
1.01
Mar 18, 2025
485.58
489.55
480.08
485.70
485.70
-0.24%
67,243
1.11
Mar 17, 2025
477.34
489.03
477.34
486.85
486.85
+1.81%
59,864
0.99
Mar 14, 2025
464.88
479.21
464.88
478.21
478.21
+4.28%
45,810
0.75
Mar 13, 2025
474.01
477.82
458.11
458.59
458.59
-3.36%
64,870
1.05
Mar 12, 2025
474.29
478.73
468.50
474.55
474.55
+0.65%
79,035
1.28
Mar 11, 2025
481.77
482.33
469.00
471.47
471.47
-2.44%
82,827
1.36
Mar 10, 2025
490.07
497.14
469.14
483.26
483.26
-2.16%
104,599
1.74
Mar 07, 2025
481.12
495.38
474.20
493.91
493.91
+2.62%
74,368
1.25
Rows: