Credit Acceptance Corpora... (CACC)
NASDAQ: CACC
· Real-Time Price · USD
477.28
-10.83 (-2.22%)
At close: Aug 14, 2025, 3:59 PM
477.66
0.08%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 482.50 | 483.01 | 475.34 | 477.66 | 477.66 | -2.14% | 97,370 |
| Aug 13, 2025 | 479.05 | 491.60 | 479.05 | 488.11 | 488.11 | 2.03% | 65,325 |
| Aug 12, 2025 | 468.99 | 478.45 | 466.17 | 478.39 | 478.39 | 3.12% | 127,237 |
| Aug 11, 2025 | 463.15 | 467.64 | 461.76 | 463.92 | 463.92 | 0.16% | 97,427 |
| Aug 8, 2025 | 465.00 | 467.20 | 461.26 | 463.17 | 463.17 | -0.03% | 124,040 |
| Aug 7, 2025 | 468.99 | 470.09 | 461.86 | 463.31 | 463.31 | -0.38% | 114,921 |
| Aug 6, 2025 | 448.73 | 469.34 | 448.73 | 465.10 | 465.10 | 3.14% | 139,735 |
| Aug 5, 2025 | 448.08 | 460.87 | 448.08 | 450.94 | 450.94 | 0.61% | 133,416 |
| Aug 4, 2025 | 452.10 | 456.80 | 447.64 | 448.20 | 448.20 | 0.15% | 144,100 |
| Aug 1, 2025 | 450.00 | 472.49 | 433.73 | 447.51 | 447.51 | -8.72% | 290,408 |
| Jul 31, 2025 | 504.55 | 505.50 | 488.74 | 490.28 | 490.28 | -2.83% | 147,922 |
| Jul 30, 2025 | 515.88 | 519.79 | 499.36 | 504.55 | 504.55 | -2.20% | 65,127 |
| Jul 29, 2025 | 517.18 | 520.20 | 513.96 | 515.88 | 515.88 | 0.11% | 65,600 |
| Jul 28, 2025 | 520.25 | 520.25 | 511.03 | 515.33 | 515.33 | -0.99% | 47,247 |
| Jul 25, 2025 | 515.02 | 520.48 | 509.39 | 520.47 | 520.47 | 1.36% | 63,400 |
| Jul 24, 2025 | 529.80 | 529.80 | 513.49 | 513.49 | 513.49 | -3.75% | 57,149 |
| Jul 23, 2025 | 522.00 | 533.70 | 520.13 | 533.48 | 533.48 | 2.78% | 72,722 |
| Jul 22, 2025 | 507.35 | 521.30 | 506.00 | 519.04 | 519.04 | 2.79% | 90,525 |
| Jul 21, 2025 | 503.78 | 506.87 | 498.02 | 504.94 | 504.94 | 1.23% | 87,400 |
| Jul 18, 2025 | 508.75 | 508.75 | 490.07 | 498.79 | 498.79 | -1.24% | 63,000 |