Credit Acceptance Corpora... (CACC)
NASDAQ: CACC
· Real-Time Price · USD
458.46
-7.94 (-1.70%)
At close: Sep 26, 2025, 3:59 PM
459.58
0.24%
After-hours: Sep 26, 2025, 04:57 PM EDT
CACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 469.53 | 469.53 | 456.47 | 458.46 | 458.46 | -1.70% | 144,306 |
| Sep 25, 2025 | 469.55 | 472.44 | 448.90 | 466.40 | 466.40 | -3.89% | 208,100 |
| Sep 24, 2025 | 494.93 | 494.93 | 482.59 | 485.30 | 485.30 | -1.36% | 48,600 |
| Sep 23, 2025 | 496.37 | 504.54 | 481.00 | 492.01 | 492.01 | -0.88% | 58,747 |
| Sep 22, 2025 | 502.88 | 502.88 | 490.00 | 496.37 | 496.37 | -2.15% | 77,216 |
| Sep 19, 2025 | 507.31 | 511.01 | 503.64 | 507.29 | 507.29 | 0.60% | 214,900 |
| Sep 18, 2025 | 509.61 | 511.76 | 494.74 | 504.27 | 504.27 | -0.02% | 90,800 |
| Sep 17, 2025 | 505.19 | 515.07 | 499.69 | 504.36 | 504.36 | 0.67% | 112,400 |
| Sep 16, 2025 | 501.84 | 504.56 | 491.78 | 501.00 | 501.00 | -0.21% | 67,818 |
| Sep 15, 2025 | 478.52 | 504.20 | 478.52 | 502.05 | 502.05 | 5.82% | 157,100 |
| Sep 12, 2025 | 523.32 | 523.32 | 473.32 | 474.44 | 474.44 | -9.63% | 272,861 |
| Sep 11, 2025 | 516.48 | 526.40 | 512.91 | 525.00 | 525.00 | 1.66% | 119,100 |
| Sep 10, 2025 | 517.25 | 523.79 | 511.03 | 516.41 | 516.41 | -0.45% | 124,501 |
| Sep 9, 2025 | 513.08 | 523.74 | 507.41 | 518.75 | 518.75 | 1.09% | 82,433 |
| Sep 8, 2025 | 523.69 | 523.69 | 510.70 | 513.17 | 513.17 | -1.81% | 80,610 |
| Sep 5, 2025 | 521.73 | 530.90 | 513.16 | 522.61 | 522.61 | 0.36% | 79,800 |
| 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 |