Dark

CACC
Credit Acceptance Corp
stock NASDAQ

At Close

May 21, 2025 3:59:30 PM EDT

483.67USD-2.494%(-12.37)95,775

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-496.04)0

After-hours

May 21, 2025 4:00:30 PM EDT

483.14USD-0.110%(-0.53)1,203

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	492.0500	492.0500	482.7300	483.670	-2.494%	95,775	0.000%
2025-05-20	499.7200	501.6450	494.3300	496.040	-1.311%	74,589	-2.494%
2025-05-19	495.8700	502.8700	495.8700	502.630	+0.092%	55,455	-3.772%
2025-05-16	501.3200	504.9700	500.0000	502.170	+0.126%	61,464	-3.684%
2025-05-15	498.0900	502.4500	490.6900	501.540	+1.078%	118,904	-3.563%
2025-05-14	495.4700	498.9500	490.5000	496.190	-0.363%	158,638	-2.523%
2025-05-13	502.5100	502.5100	497.4700	498.000	-0.216%	124,256	-2.878%
2025-05-12	506.9300	519.4800	496.1500	499.080	+1.484%	236,182	-3.088%
2025-05-09	494.3700	495.4100	490.3600	491.780	-0.349%	106,840	-1.649%
2025-05-08	492.9900	502.7850	488.6400	493.500	+1.816%	183,957	-1.992%
2025-05-07	497.1800	500.2500	484.4300	484.700	-2.473%	165,090	-0.213%
2025-05-06	492.4800	500.3000	488.6000	496.990	+0.177%	106,452	-2.680%
2025-05-05	488.1800	511.1300	486.7750	496.110	+1.540%	161,250	-2.508%
2025-05-02	471.8400	495.1300	471.8400	488.585	+4.445%	174,126	-1.006%
2025-05-01	461.0000	470.4900	440.0000	467.790	-4.027%	195,923	+3.395%
2025-04-30	482.4100	498.3100	465.0250	487.420	-0.321%	67,035	-0.769%
2025-04-29	487.5000	489.6050	482.6450	488.990	+0.275%	46,374	-1.088%
2025-04-28	485.2300	490.2450	477.6550	487.650	+0.888%	49,284	-0.816%
2025-04-25	480.7700	496.0000	473.5300	483.360	-0.696%	53,285	+0.064%
2025-04-24	465.0000	488.3800	465.0000	486.750	+5.109%	64,586	-0.633%
2025-04-23	463.8800	475.6800	459.1650	463.090	+2.497%	59,393	+4.444%
2025-04-22	449.9900	456.1500	441.3900	451.810	+1.915%	85,531	+7.052%
2025-04-21	470.0000	472.1900	440.7900	443.320	-6.114%	68,759	+9.102%
2025-04-17	487.7000	487.7000	468.3400	472.190	-2.066%	57,863	+2.431%
2025-04-16	482.5100	498.2400	474.6600	482.150	-1.334%	45,505	+0.315%
2025-04-15	500.6500	503.3700	484.3450	488.670	-1.737%	63,862	-1.023%
2025-04-14	499.1300	501.9600	491.5000	497.310	+0.835%	52,531	-2.743%
2025-04-11	496.4700	496.4700	473.8400	493.190	-0.540%	97,550	-1.930%
2025-04-10	489.6000	503.2500	479.7100	495.870	-1.073%	107,360	-2.460%
2025-04-09	461.8400	509.5600	451.3450	501.250	+7.041%	258,577	-3.507%
2025-04-08	484.9900	490.7450	461.1450	468.280	+0.699%	170,764	+3.286%
2025-04-07	441.7200	481.3325	435.0000	465.030	+0.778%	171,503	+4.008%
2025-04-04	475.1000	488.5400	460.5200	461.440	-7.114%	220,442	+4.818%
2025-04-03	505.0300	509.6350	491.0000	496.780	-6.233%	313,686	-2.639%
2025-04-02	520.0000	543.1300	520.0000	529.800	+1.200%	102,893	-8.707%
2025-04-01	511.5200	524.4600	510.7000	523.520	+1.389%	74,010	-7.612%
2025-03-31	505.1500	518.7400	496.4300	516.350	+0.628%	85,854	-6.329%
2025-03-28	508.0100	514.8400	500.9200	513.130	+0.425%	88,234	-5.741%
2025-03-27	509.4700	521.4400	503.5050	510.960	+0.108%	107,791	-5.341%
2025-03-26	514.7600	517.6800	505.8100	510.410	-0.808%	102,595	-5.239%
2025-03-25	514.6400	520.0300	510.7100	514.570	+0.498%	95,925	-6.005%
2025-03-24	503.0300	520.5500	502.7850	512.020	+3.336%	77,662	-5.537%
2025-03-21	488.0400	499.4200	487.8050	495.490	-0.444%	70,193	-2.386%
2025-03-20	495.3400	502.0000	494.2000	497.700	-0.860%	61,030	-2.819%
2025-03-19	489.4900	504.4000	486.2800	502.015	+3.359%	59,255	-3.654%
2025-03-18	485.5800	489.5500	480.0750	485.700	-0.236%	67,243	-0.418%
2025-03-17	477.3400	489.0250	477.3400	486.850	+1.807%	59,456	-0.653%
2025-03-14	464.8800	479.2100	464.8800	478.210	+4.278%	45,455	+1.142%
2025-03-13	474.0100	477.8200	458.1100	458.590	-3.363%	64,509	+5.469%
2025-03-12	474.2900	478.7300	468.4950	474.550	+0.653%	77,436	+1.922%
2025-03-11	481.7700	482.3300	469.0000	471.470	-2.440%	82,453	+2.588%
2025-03-10	490.0700	497.1400	469.1400	483.260	-2.156%	101,619	+0.085%
2025-03-07	481.1200	495.3750	474.2000	493.910	+2.618%	73,868	-2.073%
2025-03-06	472.7300	484.6700	470.9450	481.310	+0.135%	66,979	+0.490%
2025-03-05	465.4800	480.6600	464.4800	480.660	+3.261%	46,629	+0.626%
2025-03-04	470.0000	474.5000	453.0000	465.480	-2.483%	123,439	+3.908%
2025-03-03	492.0600	496.2450	471.4900	477.330	-3.059%	122,849	+1.328%
2025-02-28	477.8100	493.3350	477.8100	492.390	+3.361%	74,938	-1.771%
2025-02-27	481.8100	487.2665	476.1400	476.380	-0.862%	43,150	+1.530%
2025-02-26	483.1600	489.2100	479.3700	480.520	+0.211%	40,786	+0.656%
2025-02-25	490.9200	493.5600	477.7900	479.510	-2.183%	51,601	+0.868%
2025-02-24	495.9600	495.9600	488.7575	490.210	-1.080%	50,690	-1.334%
2025-02-21	517.6500	517.6500	492.7700	495.560	-3.529%	79,499	-2.399%
2025-02-20	524.6000	524.6000	511.1600	513.690	-1.690%	38,807	-5.844%
2025-02-19	524.2000	528.4900	518.3800	522.520	-0.416%	49,439	-7.435%
2025-02-18	520.6100	527.1700	517.1600	524.705	+0.787%	58,682	-7.821%
2025-02-14	514.9000	525.4600	514.9000	520.610	+1.702%	38,131	-7.096%
2025-02-13	505.0000	513.5000	505.0000	511.900	+1.828%	31,827	-5.515%
2025-02-12	501.6500	506.5800	499.0450	502.710	-0.938%	28,360	-3.787%
2025-02-11	501.7000	512.7100	501.0000	507.470	+0.815%	47,952	-4.690%
2025-02-10	511.4400	511.8550	501.7650	503.370	-1.350%	62,122	-3.914%
2025-02-07	516.4800	518.9400	504.4700	510.260	-1.784%	72,099	-5.211%
2025-02-06	520.0000	526.4550	517.8400	519.530	+0.035%	62,803	-6.902%
2025-02-05	520.6200	525.5050	514.4100	519.350	+0.121%	74,491	-6.870%
2025-02-04	507.3800	518.7200	507.3800	518.720	+1.590%	89,989	-6.757%
2025-02-03	492.9800	512.3200	492.9800	510.600	+0.557%	100,664	-5.274%
2025-01-31	550.0000	560.0000	493.1650	507.770	-1.224%	130,823	-4.746%
2025-01-30	535.2700	539.0600	512.6100	514.060	-2.088%	89,439	-5.912%
2025-01-29	525.7000	539.7550	522.4500	525.020	-0.118%	62,950	-7.876%
2025-01-28	519.8000	530.3800	519.8000	525.640	+0.292%	62,951	-7.985%
2025-01-27	521.9600	528.2400	519.3100	524.110	+0.107%	49,511	-7.716%
2025-01-24	522.3500	526.9600	518.7700	523.550	-0.113%	59,980	-7.617%
2025-01-23	503.6100	524.6900	503.3500	524.140	+3.731%	98,396	-7.721%
2025-01-22	492.6200	506.9700	491.8700	505.290	+1.777%	80,432	-4.279%
2025-01-21	490.1800	498.7950	489.9350	496.470	+2.403%	55,038	-2.578%
2025-01-17	487.3000	497.1200	480.1000	484.820	+0.535%	37,172	-0.237%
2025-01-16	472.5600	482.9150	470.1900	482.240	+1.377%	31,126	+0.297%
2025-01-15	471.8400	479.0050	468.4900	475.690	+2.968%	38,048	+1.678%
2025-01-14	453.6200	462.9400	453.6200	461.980	+2.294%	28,986	+4.695%
2025-01-13	437.1200	452.1750	437.1200	451.620	+2.538%	40,527	+7.097%
2025-01-10	447.4100	447.4100	435.1900	440.440	-3.104%	63,670	+9.815%
2025-01-08	460.2800	463.1000	453.5200	454.550	-2.516%	60,440	+6.406%
2025-01-07	472.5000	473.5700	462.6050	466.280	-0.958%	54,205	+3.730%
2025-01-06	470.2000	481.3000	469.9300	470.790	+0.624%	29,750	+2.736%
2025-01-03	465.9000	468.4000	452.8800	467.870	+0.574%	67,505	+3.377%
2025-01-02	475.0200	488.5000	457.9350	465.200	-0.907%	52,349	+3.970%
2024-12-31	466.4100	473.4800	466.0100	469.460	+1.132%	45,858	+3.027%
2024-12-30	467.4300	469.5000	457.9500	464.205	-1.065%	29,828	+4.193%
2024-12-27	472.6900	473.7900	464.2800	469.200	-0.766%	28,814	+3.084%
2024-12-26	464.8700	474.6700	464.8700	472.820	+0.860%	29,434	+2.295%
2024-12-24	459.4000	468.7900	458.4600	468.790	+1.610%	13,108	+3.174%
2024-12-23	459.7900	470.6000	454.0250	461.360	+0.037%	43,713	+4.836%
2024-12-20	459.0500	466.5600	457.0950	461.190	+0.043%	60,309	+4.874%
2024-12-19	471.7700	473.4199	454.2084	460.990	-1.681%	60,691	+4.920%
2024-12-18	490.7400	495.7900	468.8700	468.870	-4.457%	55,180	+3.157%
2024-12-17	497.0850	497.3750	484.5600	490.740	-1.098%	56,257	-1.441%
2024-12-16	483.2300	496.9500	483.2300	496.190	+2.183%	60,021	-2.523%
2024-12-13	497.1800	497.1800	485.5900	485.590	-2.331%	46,882	-0.395%
2024-12-12	491.6800	498.8700	489.6900	497.180	+0.286%	47,476	-2.717%
2024-12-11	495.9300	498.7100	488.0500	495.760	+0.348%	57,183	-2.439%
2024-12-10	495.3700	498.0200	488.1100	494.040	-0.117%	70,705	-2.099%
2024-12-09	483.2000	495.7600	481.7500	494.620	+2.386%	102,532	-2.214%
2024-12-06	471.5700	489.9900	471.5700	483.095	+2.444%	76,432	+0.119%
2024-12-05	477.4200	477.6800	468.6900	471.570	-1.225%	43,225	+2.566%
2024-12-04	480.4100	482.7000	470.7550	477.420	-0.932%	37,920	+1.309%
2024-12-03	484.8900	484.8900	478.0700	481.910	-0.725%	51,952	+0.365%
2024-12-02	502.2400	502.9300	484.4800	485.430	-2.465%	87,531	-0.363%
2024-11-29	499.2800	504.5450	496.6000	497.700	+0.700%	50,704	-2.819%
2024-11-27	484.1300	495.1400	484.0800	494.240	+2.285%	69,278	-2.139%
2024-11-26	480.4100	485.4950	474.9800	483.200	-0.394%	62,408	+0.097%
2024-11-25	479.2900	497.6200	466.3300	485.110	+2.539%	144,592	-0.297%
2024-11-22	463.4000	473.9900	459.3200	473.100	+2.843%	70,230	+2.234%
2024-11-21	451.4800	470.0950	447.8200	460.020	+2.782%	143,176	+5.141%
2024-11-20	446.1300	454.0200	441.3500	447.570	+0.578%	51,840	+8.066%
2024-11-19	437.6400	450.5350	437.6400	445.000	-0.215%	95,441	+8.690%
2024-11-18	445.0700	447.9800	441.0200	445.960	+0.144%	46,001	+8.456%
2024-11-15	445.3800	446.9300	435.5300	445.320	+0.804%	77,612	+8.612%
2024-11-14	445.9100	445.9100	435.6500	441.770	-0.052%	83,106	+9.485%
2024-11-13	439.8000	450.7250	439.8000	442.000	+0.544%	85,604	+9.428%
2024-11-12	445.1800	449.8200	433.8550	439.610	-1.873%	61,788	+10.023%
2024-11-11	453.1800	461.3300	446.6900	448.000	-0.444%	62,492	+7.962%
2024-11-08	453.4900	459.1000	446.0900	450.000	-0.990%	86,301	+7.482%
2024-11-07	460.9900	460.9900	450.5200	454.500	-0.766%	103,093	+6.418%
2024-11-06	458.8500	469.8300	453.7150	458.010	+5.776%	176,328	+5.602%
2024-11-05	420.1500	436.4600	420.1500	433.000	+2.214%	98,858	+11.702%
2024-11-04	415.0000	425.5950	414.1550	423.620	+1.507%	88,329	+14.175%
2024-11-01	422.3700	438.7260	416.8150	417.330	-1.805%	90,005	+15.896%
2024-10-31	466.7800	466.7800	420.9000	425.000	-7.995%	159,758	+13.805%
2024-10-30	452.4400	468.5000	452.4400	461.930	+2.098%	67,984	+4.706%
2024-10-29	465.5900	465.5900	452.2300	452.440	-2.824%	50,691	+6.903%
2024-10-28	470.2600	474.4800	458.9800	465.590	-0.902%	65,183	+3.883%
2024-10-25	485.7500	491.4100	466.8400	469.830	-2.210%	77,410	+2.946%
2024-10-24	477.8700	482.6100	477.0200	480.450	+1.152%	45,038	+0.670%
2024-10-23	475.2500	477.5300	469.7150	474.980	-0.057%	47,481	+1.830%
2024-10-22	470.7100	478.3850	467.4250	475.250	-0.544%	72,115	+1.772%
2024-10-21	475.0000	479.0000	473.1350	477.850	+0.526%	52,788	+1.218%
2024-10-18	475.1000	477.2100	467.3500	475.350	-0.042%	37,957	+1.750%
2024-10-17	480.9000	480.9000	474.1850	475.550	-1.112%	27,208	+1.707%
2024-10-16	472.6800	483.2500	472.6800	480.900	+3.135%	43,207	+0.576%
2024-10-15	460.5000	474.4200	460.5000	466.280	+1.681%	45,590	+3.730%
2024-10-14	458.0000	467.6600	450.7000	458.570	+0.319%	58,543	+5.474%
2024-10-11	452.2600	459.5600	452.2600	457.110	+0.501%	33,852	+5.810%
2024-10-10	446.4500	455.7900	446.0000	454.830	+0.753%	32,312	+6.341%
2024-10-09	444.0000	452.8000	444.0000	451.430	+1.800%	34,973	+7.142%
2024-10-08	440.8900	448.1950	437.9400	443.450	+0.061%	35,833	+9.070%
2024-10-07	444.2400	444.2400	438.0050	443.180	+0.086%	39,296	+9.136%
2024-10-04	441.0200	450.7400	439.3700	442.800	+2.306%	24,062	+9.230%
2024-10-03	434.3300	434.6550	430.5500	432.820	-0.485%	25,690	+11.749%
2024-10-02	438.4900	438.4900	431.7650	434.930	-0.814%	23,262	+11.206%
2024-10-01	445.2000	445.2000	432.0001	438.500	-1.110%	36,316	+10.301%
2024-09-30	443.4300	451.0900	432.8400	443.420	-0.954%	82,212	+9.077%
2024-09-27	444.9500	452.0000	441.7550	447.690	+1.434%	31,080	+8.037%
2024-09-26	438.9800	443.6800	434.4350	441.360	+0.441%	42,680	+9.586%
2024-09-25	448.1000	448.1000	438.3000	439.420	-1.832%	26,089	+10.070%
2024-09-24	458.6100	458.6100	446.4150	447.620	-1.551%	30,669	+8.054%
2024-09-23	460.0000	462.6100	454.4400	454.670	+0.245%	43,240	+6.378%
2024-09-20	463.1400	463.1400	449.7700	453.560	-2.294%	78,785	+6.639%
2024-09-19	459.5200	468.8400	452.7300	464.210	+3.135%	43,854	+4.192%
2024-09-18	445.5500	458.3900	440.6000	450.100	+1.805%	68,063	+7.458%
2024-09-17	440.3300	457.6200	434.0000	442.120	+1.366%	100,690	+9.398%
2024-09-16	433.9700	440.9800	433.8900	436.160	+0.884%	32,016	+10.893%
2024-09-13	423.5400	435.2800	423.5400	432.340	+2.599%	48,838	+11.873%
2024-09-12	422.7600	430.8500	418.8100	421.390	+0.109%	37,340	+14.780%
2024-09-11	423.3500	423.7400	415.0000	420.930	-0.694%	57,988	+14.905%
2024-09-10	442.5000	442.5000	409.2200	423.870	-5.215%	138,072	+14.108%
2024-09-09	446.5800	462.1500	441.9900	447.190	+1.135%	52,135	+8.158%
2024-09-06	450.2400	451.5000	440.4100	442.170	-1.934%	28,453	+9.386%
2024-09-05	456.0400	456.0500	447.2850	450.890	-0.343%	32,089	+7.270%
2024-09-04	458.0000	462.7600	449.6900	452.440	-1.214%	41,361	+6.903%
2024-09-03	465.9000	468.1300	457.6200	458.000	-1.828%	35,665	+5.605%
2024-08-30	473.6800	476.0500	461.0000	466.530	-1.228%	46,949	+3.674%
2024-08-29	477.4700	481.0000	471.5900	472.330	-0.296%	44,540	+2.401%
2024-08-28	472.2000	476.7600	471.4400	473.730	+0.099%	24,150	+2.098%
2024-08-27	476.1000	477.9900	473.2600	473.260	-0.680%	23,580	+2.200%
2024-08-26	482.2300	490.7900	476.5000	476.500	-0.929%	28,127	+1.505%
2024-08-23	470.8300	481.5300	470.8300	480.970	+2.774%	39,086	+0.561%
2024-08-22	469.0900	474.0000	465.6980	467.990	-0.307%	36,678	+3.350%
2024-08-21	465.4200	471.3050	460.2050	469.430	+1.260%	35,758	+3.033%
2024-08-20	467.0100	475.9300	460.1100	463.590	-0.836%	29,765	+4.331%
2024-08-19	461.9700	467.9600	461.9700	467.500	+2.081%	33,625	+3.459%
2024-08-16	453.2600	459.5200	451.0000	457.970	+0.564%	46,273	+5.612%
2024-08-15	452.7800	458.3700	451.8250	455.400	+2.521%	48,778	+6.208%
2024-08-14	450.7200	453.1900	443.5800	444.200	-1.175%	28,055	+8.886%
2024-08-13	444.1800	450.4350	442.0000	449.480	+1.227%	52,088	+7.607%
2024-08-12	461.4800	461.4800	441.8350	444.030	-3.299%	56,958	+8.927%
2024-08-09	463.6700	464.5850	457.4450	459.180	-0.853%	43,573	+5.333%
2024-08-08	463.7300	471.4650	462.2100	463.130	+1.012%	38,421	+4.435%
2024-08-07	478.8900	478.8900	457.9000	458.490	-2.608%	51,636	+5.492%
2024-08-06	475.3800	484.5050	468.9150	470.770	-0.738%	84,883	+2.740%
2024-08-05	471.6300	485.8000	469.6300	474.270	-1.198%	57,974	+1.982%
2024-08-02	483.1200	488.6968	469.2700	480.020	-1.895%	113,772	+0.760%
2024-08-01	525.0000	540.4300	487.0100	489.290	-14.891%	236,617	-1.149%
2024-07-31	580.7400	590.5000	565.3300	574.900	-1.031%	69,440	-15.869%
2024-07-30	567.7200	585.2650	567.6000	580.890	+2.443%	41,745	-16.736%
2024-07-29	571.7500	571.7500	559.3750	567.040	-1.051%	32,901	-14.703%
2024-07-26	580.0000	580.3000	562.7500	573.060	-0.152%	48,651	-15.599%
2024-07-25	552.2200	574.9500	551.9500	573.930	+4.203%	80,695	-15.727%
2024-07-24	556.2700	559.9600	548.6100	550.780	-1.518%	81,941	-12.185%
2024-07-23	566.3100	568.8350	558.3300	559.270	-1.717%	48,763	-13.518%
2024-07-22	583.7900	592.6200	565.0000	569.040	-2.299%	56,418	-15.002%
2024-07-19	588.3700	591.2950	581.3000	582.430	-1.070%	39,587	-16.957%
2024-07-18	606.9500	614.4000	588.0000	588.730	-3.002%	43,243	-17.845%
2024-07-17	607.3600	614.9550	599.7200	606.950	-0.681%	54,689	-20.311%
2024-07-16	586.6900	611.1100	586.6900	611.110	+4.470%	74,786	-20.854%
2024-07-15	578.0000	592.8100	578.0000	584.960	+1.420%	44,965	-17.316%
2024-07-12	564.6700	590.8700	564.6700	576.770	+2.941%	81,808	-16.142%
2024-07-11	539.6400	563.1800	539.6400	560.290	+5.124%	43,840	-13.675%
2024-07-10	525.9000	532.9800	523.6700	532.980	+1.722%	24,908	-9.252%
2024-07-09	523.9700	526.6600	521.8300	523.960	+0.341%	24,226	-7.690%
2024-07-08	524.0000	525.3460	520.8100	522.180	+0.119%	30,600	-7.375%
2024-07-05	514.5700	522.2500	512.2800	521.560	+0.493%	89,564	-7.265%
2024-07-03	523.2900	529.2700	518.7300	519.000	-0.670%	34,908	-6.807%
2024-07-02	517.4350	522.5000	513.6900	522.500	+1.021%	79,989	-7.432%
2024-07-01	516.5500	520.6500	513.1000	517.220	+0.494%	48,765	-6.487%
2024-06-28	498.0000	516.5000	498.0000	514.680	+3.783%	174,636	-6.025%
2024-06-27	497.5000	498.1400	495.6000	495.920	-0.217%	38,883	-2.470%
2024-06-26	487.2100	498.0000	487.2100	497.000	+1.391%	32,793	-2.682%
2024-06-25	485.1800	491.1200	485.1800	490.180	-0.049%	31,990	-1.328%
2024-06-24	494.0000	494.7900	489.9900	490.420	+0.333%	27,843	-1.376%
2024-06-21	484.0000	489.9450	482.6750	488.790	+0.746%	55,746	-1.047%
2024-06-20	481.6500	485.2000	480.3750	485.170	+0.545%	21,217	-0.309%
2024-06-18	484.1900	486.1200	481.1800	482.540	-0.079%	30,664	+0.234%
2024-06-17	471.0500	483.5100	471.0500	482.920	+2.520%	31,625	+0.155%
2024-06-14	469.1700	473.0000	465.0550	471.050	-0.844%	57,166	+2.679%
2024-06-13	481.6200	482.0000	471.4850	475.060	-1.260%	38,143	+1.812%
2024-06-12	481.3200	489.9100	480.6350	481.120	+2.255%	32,860	+0.530%
2024-06-11	470.0000	475.2850	469.1900	470.510	-0.805%	27,474	+2.797%
2024-06-10	475.6000	482.9900	470.3750	474.330	-1.124%	32,730	+1.969%
2024-06-07	481.4600	485.8100	476.6900	479.720	-1.152%	37,600	+0.823%
2024-06-06	492.0050	492.9400	484.3000	485.310	-1.882%	38,819	-0.338%
2024-06-05	487.6800	496.3100	485.0471	494.620	+1.813%	30,988	-2.214%
2024-06-04	485.4900	488.0000	482.0500	485.810	-0.205%	28,697	-0.441%
2024-06-03	494.3500	494.3500	482.8850	486.810	-0.819%	33,961	-0.645%
2024-05-31	488.5000	490.8300	480.3100	490.830	+0.706%	37,919	-1.459%
2024-05-30	480.2300	491.3000	478.3800	487.390	+1.888%	27,474	-0.763%
2024-05-29	479.5300	482.3500	477.4000	478.360	-1.515%	34,778	+1.110%
2024-05-28	484.0400	493.2300	484.0400	485.720	+0.920%	37,318	-0.422%
2024-05-24	477.5100	482.1900	477.5100	481.290	+1.109%	24,552	+0.495%
2024-05-23	485.3100	485.3100	473.7000	476.010	-2.154%	43,011	+1.609%
2024-05-22	490.0100	494.8500	483.2800	486.490	-1.416%	43,819	-0.580%
2024-05-21	494.3700	497.0900	490.9900	493.480	-0.063%	44,866	-1.988%
2024-05-20	497.0000	497.0000	491.4500	493.790	-0.646%	41,261	-2.049%
2024-05-17	497.0100	500.0000	492.0000	497.000	-0.283%	57,476	-2.682%
2024-05-16	517.1500	517.1600	494.3700	498.410	-4.130%	90,921	-2.957%
2024-05-15	528.9600	531.0600	516.9100	519.880	-1.009%	36,424	-6.965%
2024-05-14	519.3300	531.6300	519.3300	525.180	+1.347%	38,045	-7.904%
2024-05-13	521.0000	528.4100	517.5850	518.200	+0.633%	45,017	-6.663%
2024-05-10	525.1100	525.1100	508.8350	514.940	-1.695%	28,095	-6.073%
2024-05-09	517.1000	523.8200	514.5200	523.820	+1.912%	23,312	-7.665%
2024-05-08	523.1200	523.1200	512.6100	513.990	-2.764%	48,974	-5.899%
2024-05-07	525.1500	530.2600	525.1500	528.600	+1.231%	38,877	-8.500%
2024-05-06	505.9100	522.2600	505.9100	522.170	+3.139%	38,867	-7.373%
2024-05-03	507.4100	511.3300	503.4050	506.280	+1.022%	49,456	-4.466%
2024-05-02	491.2700	502.3400	484.3500	501.160	+1.742%	68,167	-3.490%
2024-05-01	490.5350	505.4200	482.9800	492.580	-4.115%	170,281	-1.809%
2024-04-30	527.8000	527.8000	512.3400	513.720	-2.888%	62,702	-5.849%
2024-04-29	531.3400	537.2300	527.2475	529.000	+0.456%	36,296	-8.569%
2024-04-26	525.4100	531.3200	524.1700	526.600	+2.149%	26,683	-8.152%
2024-04-25	516.1400	517.4700	506.5700	515.520	-1.283%	46,451	-6.178%
2024-04-24	520.5300	525.5300	518.4100	522.220	-0.008%	42,435	-7.382%
2024-04-23	518.2000	527.5250	518.2000	522.260	+0.593%	34,269	-7.389%
2024-04-22	536.3100	536.3100	519.1200	519.180	-3.044%	81,307	-6.840%
2024-04-19	537.9400	544.4850	533.3150	535.480	-0.172%	55,566	-9.675%
2024-04-18	532.9400	542.6100	532.9400	536.400	+0.723%	33,094	-9.830%
2024-04-17	540.1700	545.0800	531.8701	532.550	-0.989%	39,704	-9.178%
2024-04-16	540.8300	541.0100	535.0700	537.870	-1.741%	55,272	-10.077%
2024-04-15	557.2300	560.6400	545.4000	547.400	-1.282%	61,444	-11.642%
2024-04-12	566.6300	567.1000	552.3950	554.510	-3.141%	81,421	-12.775%
2024-04-11	544.6900	573.9200	544.6900	572.490	+5.276%	100,746	-15.515%
2024-04-10	543.9100	552.4400	540.2900	543.800	-2.245%	74,586	-11.057%
2024-04-09	556.5400	559.4700	552.0400	556.290	-0.083%	42,217	-13.054%
2024-04-08	544.0000	557.1500	544.0000	556.750	+2.718%	80,262	-13.126%
2024-04-05	533.2700	543.0200	532.8950	542.020	+1.274%	59,898	-10.765%
2024-04-04	543.9100	549.6000	535.2000	535.200	-1.295%	53,522	-9.628%
2024-04-03	536.6900	544.4850	536.6900	542.220	+1.210%	77,659	-10.798%
2024-04-02	537.2500	538.0600	534.3300	535.740	-1.616%	74,478	-9.719%
2024-04-01	552.8300	552.8300	544.3500	544.540	-1.271%	85,652	-11.178%
2024-03-28	551.6000	555.9850	549.3885	551.550	-0.009%	66,617	-12.307%
2024-03-27	553.3500	558.0350	549.2300	551.600	+0.085%	90,643	-12.315%
2024-03-26	554.4000	554.4000	549.0650	551.130	+0.280%	57,866	-12.240%
2024-03-25	551.5300	553.5000	548.5800	549.590	-0.816%	55,351	-11.994%
2024-03-22	566.3700	569.5500	552.4950	554.110	-2.180%	57,667	-12.712%
2024-03-21	566.5700	575.7000	564.4000	566.460	+0.794%	59,781	-14.615%
2024-03-20	552.7100	569.7200	552.7100	562.000	+1.072%	49,969	-13.938%
2024-03-19	543.5000	557.6200	543.5000	556.040	+1.476%	37,538	-13.015%
2024-03-18	551.6100	553.0350	546.3800	547.950	-0.189%	50,011	-11.731%
2024-03-15	549.7500	555.2700	547.8200	548.990	-0.292%	53,812	-11.898%
2024-03-14	550.5300	555.1000	547.1700	550.600	-0.846%	52,882	-12.156%
2024-03-13	556.6100	560.9100	551.9500	555.300	+0.038%	57,712	-12.899%
2024-03-12	547.6500	556.2600	545.2900	555.090	+0.876%	58,191	-12.866%
2024-03-11	556.8500	559.6700	548.4300	550.270	-1.121%	53,742	-12.103%
2024-03-08	562.5300	564.2200	555.5500	556.510	-0.920%	52,413	-13.089%
2024-03-07	553.0000	563.1150	549.1100	561.680	+2.151%	91,179	-13.889%
2024-03-06	550.5300	557.3900	548.9450	549.850	+0.314%	50,338	-12.036%
2024-03-05	540.8500	552.8800	540.8500	548.130	+0.425%	79,449	-11.760%
2024-03-04	549.6200	554.9000	544.5300	545.810	-1.121%	90,080	-11.385%
2024-03-01	550.4500	556.3300	548.8000	552.000	-0.289%	94,803	-12.379%
2024-02-29	554.0200	555.8400	550.7400	553.600	+0.759%	88,869	-12.632%
2024-02-28	549.2900	557.8350	548.5700	549.430	-0.520%	78,690	-11.969%
2024-02-27	541.5600	553.5150	541.5600	552.300	+1.692%	53,460	-12.426%
2024-02-26	552.3900	557.5400	541.8050	543.110	-1.391%	72,438	-10.944%
2024-02-23	553.0000	556.0500	548.5400	550.770	+0.235%	71,446	-12.183%
2024-02-22	549.7800	555.1900	548.6000	549.480	+0.118%	40,158	-11.977%
2024-02-21	550.3000	551.1000	544.9800	548.830	-0.269%	87,380	-11.873%
2024-02-20	553.3400	563.4250	546.7850	550.310	-1.930%	80,044	-12.110%
2024-02-16	566.3800	570.9650	560.5100	561.140	-0.925%	39,483	-13.806%
2024-02-15	562.7400	577.8400	561.1550	566.380	+1.772%	47,696	-14.603%
2024-02-14	561.0000	562.7600	555.0600	556.520	+0.157%	43,425	-13.090%
2024-02-13	548.0000	562.4600	547.0400	555.650	-0.924%	70,874	-12.954%
2024-02-12	555.2050	566.9900	555.2050	560.830	+1.624%	52,633	-13.758%
2024-02-09	556.8400	559.6800	549.2100	551.870	-0.730%	48,592	-12.358%
2024-02-08	547.6300	557.5901	547.6300	555.930	+0.807%	43,111	-12.998%
2024-02-07	557.2800	558.8400	541.0000	551.480	-0.546%	74,464	-12.296%
2024-02-06	566.3800	570.9600	548.6600	554.510	-1.831%	66,088	-12.775%
2024-02-05	575.6000	575.6000	559.1450	564.850	-3.017%	88,082	-14.372%
2024-02-02	579.9800	591.3900	575.3400	582.420	+0.177%	114,496	-16.955%
2024-02-01	568.0000	616.6600	568.0000	581.390	+7.452%	205,075	-16.808%
2024-01-31	552.6300	558.3160	539.1100	541.070	-2.390%	99,697	-10.609%
2024-01-30	556.5700	557.0700	552.0700	554.320	-0.592%	49,937	-12.745%
2024-01-29	551.8300	558.3400	545.1700	557.620	+1.290%	96,140	-13.262%
2024-01-26	551.0100	556.1200	549.3000	550.520	-0.027%	48,409	-12.143%
2024-01-25	556.5800	559.7000	548.5394	550.670	+0.268%	47,878	-12.167%
2024-01-24	547.0900	554.9200	546.9800	549.200	+0.950%	65,359	-11.932%
2024-01-23	543.4000	547.0650	533.9700	544.030	+0.952%	71,873	-11.095%
2024-01-22	538.7100	549.9950	533.1400	538.900	+1.345%	96,539	-10.249%
2024-01-19	520.7200	534.6700	516.0454	531.750	+2.967%	77,231	-9.042%
2024-01-18	518.2300	518.2300	508.1400	516.430	+0.033%	53,971	-6.344%
2024-01-17	513.0000	517.0400	510.5200	516.260	-0.957%	57,016	-6.313%
2024-01-16	519.4000	524.7450	514.5850	521.250	-0.523%	49,851	-7.210%
2024-01-12	537.2800	539.6400	521.7400	523.990	-2.186%	81,266	-7.695%
2024-01-11	538.0600	540.8897	530.4700	535.700	-0.439%	70,107	-9.713%
2024-01-10	533.9600	538.3400	532.6500	538.060	+0.768%	74,948	-10.109%
2024-01-09	531.2200	539.0600	531.2100	533.960	-1.007%	70,149	-9.418%
2024-01-08	534.7800	544.2734	534.7800	539.390	+0.958%	68,226	-10.330%
2024-01-05	520.0000	537.4150	517.6150	534.270	+2.518%	101,370	-9.471%
2024-01-04	522.0000	525.9900	518.7500	521.150	-0.203%	47,400	-7.192%
2024-01-03	531.5800	533.0000	520.8700	522.210	-3.314%	70,579	-7.380%
2024-01-02	523.5400	541.4104	522.8100	540.110	+1.385%	71,618	-10.450%
2023-12-29	533.3500	537.2831	527.0800	532.730	-0.277%	81,673	-9.209%
2023-12-28	535.3800	537.8200	529.3500	534.210	-0.219%	66,944	-9.461%
2023-12-27	535.0000	538.8200	531.9150	535.380	-0.013%	35,476	-9.659%
2023-12-26	532.3650	535.8400	529.2500	535.450	+1.388%	33,566	-9.670%
2023-12-22	523.4600	528.6700	521.9000	528.120	+0.629%	51,223	-8.417%
2023-12-21	513.6900	527.1150	513.6900	524.820	+2.973%	41,778	-7.841%
2023-12-20	514.6000	522.6800	509.6700	509.670	-1.231%	67,900	-5.101%
2023-12-19	506.0700	519.3000	506.0700	516.020	+1.934%	59,199	-6.269%
2023-12-18	514.6700	519.1100	503.8000	506.230	-1.071%	52,175	-4.456%
2023-12-15	515.7700	515.7700	499.8450	511.710	-1.069%	117,383	-5.480%
2023-12-14	506.8800	524.5900	506.8800	517.240	+3.520%	140,753	-6.490%
2023-12-13	470.8600	505.2700	468.4150	499.650	+6.767%	95,340	-3.198%
2023-12-12	465.5700	472.4450	464.2400	467.980	+0.736%	58,660	+3.353%
2023-12-11	455.5600	467.9400	455.5600	464.560	+0.757%	34,121	+4.114%
2023-12-08	454.4700	462.8300	452.2100	461.070	+1.172%	44,955	+4.902%
2023-12-07	448.0100	456.9100	448.0100	455.730	+1.757%	47,120	+6.131%
2023-12-06	452.4500	467.0000	446.3300	447.860	+0.311%	38,305	+7.996%
2023-12-05	449.9500	449.9500	434.4350	446.470	-3.002%	62,690	+8.332%
2023-12-04	469.9900	476.0000	457.0100	460.290	-2.872%	69,754	+5.079%
2023-12-01	457.1300	480.4250	453.0000	473.900	+3.698%	73,269	+2.062%
2023-11-30	451.3000	457.9650	449.0200	457.000	+1.364%	89,430	+5.836%
2023-11-29	439.4200	455.6000	439.4200	450.850	+2.412%	78,556	+7.280%

.dark-mode .fcDDRX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcDDRX{ color: #333333; background-color: white; border: 2px solid #333333; }CACCCredit Acceptance Corpstock NASDAQ

CACC
Credit Acceptance Corp
stock NASDAQ