Credit Acceptance Corporation - CACC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	511.52	523.52	523.52	524.46	510.7	74,010
March 31, 2025	505.15	516.35	516.35	518.74	496.43	85,900
March 28, 2025	508.01	513.13	513.13	514.84	500.92	88,234
March 27, 2025	509.47	510.96	510.96	521.44	503.51	107,800
March 26, 2025	514.76	510.41	510.41	517.68	505.81	102,821
March 25, 2025	514.64	514.57	514.57	520.03	510.71	96,225
March 24, 2025	503.03	512.02	512.02	520.55	502.79	78,100
March 21, 2025	488.04	495.49	495.49	499.42	487.81	77,022
March 20, 2025	495.34	497.7	497.7	502	494.2	61,030
March 19, 2025	489.49	502.02	502.02	504.4	486.28	61,100
March 18, 2025	485.58	485.7	485.7	489.55	480.08	67,243
March 17, 2025	477.34	486.85	486.85	489.03	477.34	59,900
March 14, 2025	464.88	478.21	478.21	479.21	464.88	45,811
March 13, 2025	474.01	458.59	458.59	477.82	458.11	64,900
March 12, 2025	474.29	474.55	474.55	478.73	468.5	79,031
March 11, 2025	481.77	471.47	471.47	482.33	469	82,827
March 10, 2025	490.07	483.26	483.26	497.14	469.14	104,600
March 07, 2025	481.12	493.91	493.91	495.38	474.2	74,368
March 06, 2025	472.73	481.31	481.31	484.67	470.95	67,600
March 05, 2025	465.48	480.66	480.66	480.66	464.48	47,600
March 04, 2025	470	465.48	465.48	474.5	453	124,534
March 03, 2025	492.06	477.33	477.33	496.25	471.49	122,849
February 28, 2025	477.81	492.39	492.39	493.34	477.81	79,716
February 27, 2025	481.81	476.38	476.38	487.27	476.14	43,600
February 26, 2025	483.16	480.52	480.52	489.21	479.37	40,888
February 25, 2025	490.92	479.51	479.51	493.56	477.79	52,516
February 24, 2025	495.96	490.21	490.21	495.96	488.76	53,250
February 21, 2025	517.65	495.56	495.56	517.65	492.77	79,700
February 20, 2025	524.6	513.69	513.69	524.6	511.16	39,291
February 19, 2025	524.2	522.52	522.52	528.49	518.38	49,853
February 18, 2025	520.61	524.71	524.71	527.17	517.16	59,800
February 14, 2025	514.9	520.61	520.61	525.46	514.9	38,540
February 13, 2025	505	511.9	511.9	513.5	505	32,400

Credit Acceptance Corporation (CACC) NASDAQ