Skip to main content

Credit Acceptance Corporation - Common Stock (NQ:CACC)

509.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 505.58 513.04 498.82 509.43 336,275 +6.77(+1.35%)
Jun 27, 2025 512.48 513.99 499.21 502.66 238,546 -6.04(-1.19%)
Jun 26, 2025 513.83 515.93 506.28 508.70 217,291 -0.54(-0.11%)
Jun 25, 2025 511.64 511.95 499.64 509.24 302,092 -0.73(-0.14%)
Jun 24, 2025 501.31 515.00 501.31 509.97 366,642 +9.62(+1.92%)
Jun 23, 2025 501.37 506.20 486.19 500.35 165,845 -1.90(-0.38%)
Jun 20, 2025 504.18 506.70 499.45 502.25 303,794 -1.74(-0.35%)
Jun 18, 2025 501.00 510.26 499.01 503.99 111,283 +4.11(+0.82%)
Jun 17, 2025 489.92 501.97 489.92 499.88 161,004 +3.79(+0.76%)
Jun 16, 2025 489.92 503.10 489.92 496.09 99,793 +11.38(+2.35%)
Jun 13, 2025 492.70 501.90 484.68 484.71 152,390 -14.83(-2.97%)
Jun 12, 2025 508.07 508.35 499.12 499.54 218,759 -13.61(-2.65%)
Jun 11, 2025 513.11 524.44 510.00 513.15 257,149 +2.17(+0.42%)
Jun 10, 2025 509.58 512.04 503.21 510.98 301,758 +4.27(+0.84%)
Jun 09, 2025 505.60 511.99 501.50 506.71 389,111 +1.11(+0.22%)
Jun 06, 2025 479.53 505.61 479.53 505.60 162,804 +31.07(+6.55%)
Jun 05, 2025 487.21 490.50 470.00 474.53 393,424 -12.52(-2.57%)
Jun 04, 2025 490.95 491.65 479.90 487.05 393,593 -1.46(-0.30%)
Jun 03, 2025 471.08 488.51 468.60 488.51 375,910 +15.12(+3.19%)
Jun 02, 2025 477.85 477.85 460.26 473.39 172,705 -3.91(-0.82%)
May 30, 2025 480.73 482.78 473.29 477.30 83,651 -5.74(-1.19%)
May 29, 2025 497.69 497.69 480.52 483.04 94,650 -9.98(-2.02%)
May 28, 2025 491.06 497.04 488.80 493.02 112,587 -0.23(-0.05%)
May 27, 2025 486.09 493.25 480.96 493.25 98,375 +16.44(+3.45%)
May 23, 2025 474.44 478.96 466.97 476.81 99,040 -4.65(-0.97%)
May 22, 2025 483.45 483.89 476.20 481.46 115,685 -1.68(-0.35%)
May 21, 2025 494.28 494.28 482.38 483.14 95,775 -12.90(-2.60%)
May 20, 2025 499.72 501.64 494.33 496.04 74,589 -6.59(-1.31%)
May 19, 2025 495.87 502.87 495.87 502.63 55,455 +0.46(+0.09%)
May 16, 2025 501.32 504.97 500.00 502.17 61,464 +0.63(+0.13%)
May 15, 2025 498.09 502.45 490.69 501.54 118,904 +5.35(+1.08%)
May 14, 2025 495.47 498.95 490.50 496.19 158,638 -1.81(-0.36%)
May 13, 2025 502.51 502.51 497.47 498.00 124,256 -1.08(-0.22%)
May 12, 2025 506.93 519.48 496.15 499.08 236,182 +7.30(+1.48%)
May 09, 2025 494.37 495.41 490.36 491.78 106,840 -1.72(-0.35%)
May 08, 2025 492.99 502.79 488.64 493.50 183,957 +8.80(+1.82%)
May 07, 2025 497.18 500.25 484.43 484.70 165,090 -12.29(-2.47%)
May 06, 2025 492.48 500.30 488.60 496.99 106,452 +0.88(+0.18%)
May 05, 2025 488.18 511.13 486.77 496.11 161,250 +7.53(+1.54%)
May 02, 2025 471.84 495.13 471.84 488.58 174,126 +20.79(+4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.