Credit Acceptance Corporation - CACC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	512.48	502.66	502.66	513.99	499.22	238,546
June 26, 2025	513.83	508.7	508.7	515.93	506.28	217,300
June 25, 2025	511.64	509.24	509.24	511.95	499.64	302,100
June 24, 2025	501.31	509.97	509.97	515	501.31	366,642
June 23, 2025	501.37	500.35	500.35	506.2	486.2	165,845
June 20, 2025	504.18	502.25	502.25	506.7	499.45	303,800
June 18, 2025	501	503.99	503.99	510.26	499.01	111,300
June 17, 2025	489.92	499.88	499.88	501.97	489.92	161,004
June 16, 2025	489.92	496.09	496.09	503.1	489.92	99,800
June 13, 2025	492.7	484.71	484.71	501.9	484.68	152,400
June 12, 2025	508.07	499.54	499.54	508.35	499.12	218,800
June 11, 2025	513.11	513.15	513.15	524.44	510	257,149
June 10, 2025	509.58	510.98	510.98	512.04	503.21	301,800
June 09, 2025	505.6	506.71	506.71	511.99	501.5	389,110
June 06, 2025	479.53	505.6	505.6	505.61	479.53	162,804
June 05, 2025	487.21	474.53	474.53	490.5	470	393,424
June 04, 2025	490.95	487.05	487.05	491.65	479.9	393,600
June 03, 2025	471.08	488.51	488.51	488.51	468.6	375,909
June 02, 2025	477.85	473.39	473.39	477.85	460.26	172,705
May 30, 2025	480.73	477.3	477.3	482.78	473.29	83,700
May 29, 2025	497.69	483.04	483.04	497.69	480.52	94,649
May 28, 2025	491.06	493.02	493.02	497.04	488.8	112,600
May 27, 2025	486.09	493.25	493.25	493.25	480.96	98,400
May 23, 2025	474.44	476.81	476.81	478.96	466.97	99,040
May 22, 2025	483.45	481.46	481.46	483.89	476.21	115,700
May 21, 2025	494.28	483.14	483.14	494.28	482.39	95,775
May 20, 2025	499.72	496.04	496.04	501.65	494.33	74,600
May 19, 2025	495.87	502.63	502.63	502.87	495.87	55,500
May 16, 2025	501.32	502.17	502.17	504.97	500	61,364
May 15, 2025	498.09	501.54	501.54	502.45	490.69	118,904
May 14, 2025	495.47	496.19	496.19	498.95	490.5	158,638
May 13, 2025	502.51	498	498	502.51	497.47	124,256
May 12, 2025	506.93	499.08	499.08	519.48	496.15	236,200
May 09, 2025	494.37	491.78	491.78	495.41	490.36	103,726
May 08, 2025	492.99	493.5	493.5	502.79	488.64	183,957
May 07, 2025	497.18	484.7	484.7	500.25	484.43	165,090
May 06, 2025	492.48	496.99	496.99	500.3	488.6	106,452
May 05, 2025	488.18	496.11	496.11	511.13	486.78	161,300
May 02, 2025	471.84	488.59	488.59	495.13	471.84	174,126
May 01, 2025	461	467.79	467.79	470.49	440	195,923
April 30, 2025	482.41	487.42	487.42	498.31	465.03	67,035
April 29, 2025	487.5	488.99	488.99	489.61	482.65	46,400
April 28, 2025	485.23	487.65	487.65	490.25	477.66	49,300
April 25, 2025	486.8	484.92	484.92	496.3	483.87	37,048
April 24, 2025	465	486.75	487.83	487.83	465	64,579
April 23, 2025	463.88	463.09	463.09	475.68	459.17	59,400
April 22, 2025	449.99	451.81	451.81	456.15	441.39	85,531
April 21, 2025	470	443.32	443.32	472.19	440.79	68,800
April 17, 2025	487.7	472.19	472.19	487.7	468.34	57,900
April 16, 2025	482.51	482.15	482.15	498.24	474.66	45,505
April 15, 2025	500.65	488.67	488.67	503.37	484.35	61,063
April 14, 2025	494.76	497.31	497.93	500.47	491.83	51,453
April 11, 2025	496.47	493.19	493.19	496.47	473.84	97,600
April 10, 2025	489.6	495.87	495.87	503.25	479.71	107,400
April 09, 2025	461.84	501.25	501.25	509.56	451.35	258,576
April 08, 2025	484.99	468.28	468.28	490.75	461.15	170,800
April 07, 2025	441.72	465.03	465.03	481.33	435	171,503
April 04, 2025	475.1	461.44	461.44	488.54	460.52	220,442
April 03, 2025	505.03	496.78	496.78	509.64	491	313,686
April 02, 2025	520	529.8	529.8	543.13	520	102,900

Credit Acceptance Corporation (CACC) NASDAQ