Credit Acceptance Corpora... (CACC)
512.77
1.81 (0.35%)
At close: Mar 28, 2025, 3:59 PM
505.21
-1.47%
Pre-market: Mar 31, 2025, 06:45 AM EDT
Credit Acceptance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 508.01 | 514.84 | 500.92 | 513.13 | 2.17 | 0.42% | 88,234 |
| Mar 27, 2025 | 509.47 | 521.44 | 503.51 | 510.96 | 0.55 | 0.11% | 107,800 |
| Mar 26, 2025 | 514.76 | 517.68 | 505.81 | 510.41 | -4.16 | -0.81% | 102,821 |
| Mar 25, 2025 | 514.64 | 520.03 | 510.71 | 514.57 | 2.55 | 0.50% | 96,225 |
| Mar 24, 2025 | 503.03 | 520.55 | 502.79 | 512.02 | 16.53 | 3.34% | 78,100 |
| Mar 21, 2025 | 488.04 | 499.42 | 487.81 | 495.49 | -2.21 | -0.44% | 77,028 |
| Mar 20, 2025 | 495.34 | 502.00 | 494.20 | 497.70 | -4.32 | -0.86% | 61,030 |
| Mar 19, 2025 | 489.49 | 504.40 | 486.28 | 502.02 | 16.32 | 3.36% | 61,100 |
| Mar 18, 2025 | 485.58 | 489.55 | 480.08 | 485.70 | -1.15 | -0.24% | 67,243 |
| Mar 17, 2025 | 477.34 | 489.03 | 477.34 | 486.85 | 8.64 | 1.81% | 59,900 |
| Mar 14, 2025 | 464.88 | 479.21 | 464.88 | 478.21 | 19.62 | 4.28% | 45,811 |
| Mar 13, 2025 | 474.01 | 477.82 | 458.11 | 458.59 | -15.96 | -3.36% | 64,900 |
| Mar 12, 2025 | 474.29 | 478.73 | 468.50 | 474.55 | 3.08 | 0.65% | 79,035 |
| Mar 11, 2025 | 481.77 | 482.33 | 469.00 | 471.47 | -11.79 | -2.44% | 82,827 |
| Mar 10, 2025 | 490.07 | 497.14 | 469.14 | 483.26 | -10.65 | -2.16% | 104,600 |
| Mar 7, 2025 | 481.12 | 495.38 | 474.20 | 493.91 | 12.60 | 2.62% | 74,400 |
| Mar 6, 2025 | 472.73 | 484.67 | 470.95 | 481.31 | 0.65 | 0.14% | 67,600 |
| Mar 5, 2025 | 465.48 | 480.66 | 464.48 | 480.66 | 15.18 | 3.26% | 47,600 |
| Mar 4, 2025 | 470.00 | 474.50 | 453.00 | 465.48 | -11.85 | -2.48% | 124,534 |
| Mar 3, 2025 | 492.06 | 496.25 | 471.49 | 477.33 | -15.06 | -3.06% | 122,849 |
| Feb 28, 2025 | 477.81 | 493.34 | 477.81 | 492.39 | 16.01 | 3.36% | 79,716 |
| Feb 27, 2025 | 481.81 | 487.27 | 476.14 | 476.38 | -4.14 | -0.86% | 43,600 |
| Feb 26, 2025 | 483.16 | 489.21 | 479.37 | 480.52 | 1.01 | 0.21% | 40,900 |
| Feb 25, 2025 | 490.92 | 493.56 | 477.79 | 479.51 | -10.70 | -2.18% | 52,536 |
| Feb 24, 2025 | 495.96 | 495.96 | 488.76 | 490.21 | -5.35 | -1.08% | 53,300 |
| Feb 21, 2025 | 517.65 | 517.65 | 492.77 | 495.56 | -18.13 | -3.53% | 79,700 |
| Feb 20, 2025 | 524.60 | 524.60 | 511.16 | 513.69 | -8.83 | -1.69% | 39,313 |
| Feb 19, 2025 | 524.20 | 528.49 | 518.38 | 522.52 | -2.19 | -0.42% | 49,900 |
| Feb 18, 2025 | 520.61 | 527.17 | 517.16 | 524.71 | 4.10 | 0.79% | 59,800 |
| Feb 14, 2025 | 514.90 | 525.46 | 514.90 | 520.61 | 8.71 | 1.70% | 38,540 |
| Feb 13, 2025 | 505.00 | 513.50 | 505.00 | 511.90 | 9.19 | 1.83% | 32,400 |
| Feb 12, 2025 | 501.65 | 506.58 | 499.05 | 502.71 | -4.76 | -0.94% | 28,714 |
| Feb 11, 2025 | 501.70 | 512.71 | 501.00 | 507.47 | 4.10 | 0.81% | 48,507 |
| Feb 10, 2025 | 511.44 | 511.86 | 501.77 | 503.37 | -6.89 | -1.35% | 62,400 |
| Feb 7, 2025 | 516.48 | 518.94 | 504.47 | 510.26 | -9.27 | -1.78% | 72,500 |
| Feb 6, 2025 | 520.00 | 526.46 | 517.84 | 519.53 | 0.18 | 0.03% | 63,300 |
| Feb 5, 2025 | 520.62 | 525.51 | 514.41 | 519.35 | 0.63 | 0.12% | 74,500 |
| Feb 4, 2025 | 507.38 | 518.72 | 507.38 | 518.72 | 8.12 | 1.59% | 91,229 |
| Feb 3, 2025 | 492.98 | 512.32 | 492.98 | 510.60 | 2.83 | 0.56% | 101,700 |
| Jan 31, 2025 | 550.00 | 560.00 | 493.17 | 507.77 | -6.29 | -1.22% | 132,016 |
| Jan 30, 2025 | 535.27 | 539.06 | 512.61 | 514.06 | -10.96 | -2.09% | 89,439 |
| Jan 29, 2025 | 525.70 | 539.76 | 522.45 | 525.02 | -0.62 | -0.12% | 63,100 |
| Jan 28, 2025 | 519.80 | 530.38 | 519.80 | 525.64 | 1.53 | 0.29% | 63,714 |
| Jan 27, 2025 | 521.96 | 528.24 | 519.31 | 524.11 | 0.56 | 0.11% | 49,619 |
| Jan 24, 2025 | 522.35 | 526.96 | 518.77 | 523.55 | -0.59 | -0.11% | 60,000 |
| Jan 23, 2025 | 503.61 | 524.69 | 503.35 | 524.14 | 18.85 | 3.73% | 99,643 |
| Jan 22, 2025 | 492.62 | 506.97 | 491.87 | 505.29 | 8.82 | 1.78% | 83,400 |
| Jan 21, 2025 | 490.18 | 498.80 | 489.94 | 496.47 | 11.65 | 2.40% | 58,412 |
| Jan 17, 2025 | 487.30 | 497.12 | 480.10 | 484.82 | 2.58 | 0.54% | 37,300 |
| Jan 16, 2025 | 472.56 | 482.92 | 470.19 | 482.24 | 6.55 | 1.38% | 31,341 |