Credit Acceptance Corpora... (CACC)
NASDAQ: CACC
· Real-Time Price · USD
522.61
1.88 (0.36%)
At close: Sep 05, 2025, 3:59 PM
522.61
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
CACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 521.73 | 530.90 | 513.16 | 522.61 | 522.61 | 0.36% | 79,685 |
| Sep 4, 2025 | 518.54 | 521.44 | 513.16 | 520.73 | 520.73 | 0.20% | 93,500 |
| Sep 3, 2025 | 509.88 | 523.90 | 509.88 | 519.70 | 519.70 | 1.48% | 160,416 |
| Sep 2, 2025 | 509.24 | 512.99 | 501.11 | 512.12 | 512.12 | -0.51% | 73,612 |
| Aug 29, 2025 | 511.77 | 515.08 | 505.38 | 514.73 | 514.73 | 0.93% | 74,400 |
| Aug 28, 2025 | 511.91 | 512.11 | 506.43 | 510.01 | 510.01 | -0.05% | 63,700 |
| Aug 27, 2025 | 518.39 | 525.00 | 509.34 | 510.27 | 510.27 | -2.19% | 84,900 |
| Aug 26, 2025 | 510.24 | 523.33 | 503.89 | 521.71 | 521.71 | 1.83% | 175,923 |
| Aug 25, 2025 | 502.00 | 518.45 | 493.04 | 512.33 | 512.33 | 1.15% | 217,400 |
| Aug 22, 2025 | 484.00 | 508.52 | 484.00 | 506.49 | 506.49 | 5.03% | 142,232 |
| Aug 21, 2025 | 480.99 | 484.98 | 474.48 | 482.24 | 482.24 | 0.15% | 87,600 |
| Aug 20, 2025 | 476.41 | 483.95 | 473.12 | 481.52 | 481.52 | 1.00% | 102,800 |
| Aug 19, 2025 | 476.96 | 476.96 | 471.52 | 476.75 | 476.75 | 0.46% | 96,300 |
| Aug 18, 2025 | 473.57 | 477.46 | 471.25 | 474.56 | 474.56 | -0.04% | 74,543 |
| Aug 15, 2025 | 479.29 | 480.54 | 473.36 | 474.74 | 474.74 | -0.61% | 93,200 |
| Aug 14, 2025 | 482.50 | 483.01 | 475.34 | 477.66 | 477.66 | -2.14% | 97,400 |
| 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 |