Credit Acceptance Corporation (CACC) Historical Stock Data
472.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACC is up 0.20% a day on average. There have been 19 days where Credit Acceptance Corporation closed green and 11 days where CACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 478.19 | 472.21 | ↓$5.98 (-1.25%) | 467.19 | 478.19 | 72.30K |
| 2025-12-11 | 473.35 | 477.47 | ↑$4.12 (0.87%) | 466.04 | 485.00 | 61.03K |
| 2025-12-10 | 459.30 | 475.16 | ↑$15.86 (3.45%) | 458.95 | 476.71 | 82.17K |
| 2025-12-09 | 461.00 | 460.62 | ↓$0.38 (-0.08%) | 454.06 | 463.13 | 74.94K |
| 2025-12-08 | 462.12 | 461.29 | ↓$0.83 (-0.18%) | 448.94 | 462.48 | 143.64K |
| 2025-12-05 | 463.84 | 464.68 | ↑$0.84 (0.18%) | 456.32 | 467.36 | 85.94K |
| 2025-12-04 | 471.30 | 460.93 | ↓$10.37 (-2.20%) | 455.43 | 472.21 | 110.37K |
| 2025-12-03 | 463.00 | 474.41 | ↑$11.41 (2.46%) | 457.70 | 474.68 | 105.57K |
| 2025-12-02 | 462.11 | 466.24 | ↑$4.13 (0.89%) | 453.86 | 473.40 | 121.22K |
| 2025-12-01 | 453.69 | 460.18 | ↑$6.49 (1.43%) | 449.97 | 464.57 | 105.11K |
| 2025-11-28 | 450.68 | 461.97 | ↑$11.29 (2.51%) | 447.58 | 462.84 | 85.99K |
| 2025-11-26 | 448.23 | 450.57 | ↑$2.34 (0.52%) | 445.07 | 456.79 | 76.72K |
| 2025-11-25 | 440.22 | 448.23 | ↑$8.01 (1.82%) | 440.00 | 451.40 | 82.91K |
| 2025-11-24 | 428.50 | 439.61 | ↑$11.11 (2.59%) | 425.81 | 440.57 | 114.04K |
| 2025-11-21 | 413.95 | 428.10 | ↑$14.15 (3.42%) | 413.95 | 435.88 | 128.06K |
| 2025-11-20 | 425.00 | 411.04 | ↓$13.96 (-3.28%) | 410.97 | 430.40 | 78.52K |
| 2025-11-19 | 425.00 | 423.68 | ↓$1.32 (-0.31%) | 420.00 | 432.18 | 97.03K |
| 2025-11-18 | 418.55 | 423.52 | ↑$4.97 (1.19%) | 415.36 | 427.53 | 80.42K |
| 2025-11-17 | 439.00 | 421.10 | ↓$17.90 (-4.08%) | 416.80 | 440.00 | 114.92K |
| 2025-11-14 | 431.87 | 441.30 | ↑$9.43 (2.18%) | 431.00 | 445.62 | 106.22K |
| 2025-11-13 | 445.00 | 440.24 | ↓$4.76 (-1.07%) | 438.26 | 451.51 | 111.60K |
| 2025-11-12 | 439.00 | 445.00 | ↑$6.00 (1.37%) | 439.00 | 452.31 | 153.32K |
| 2025-11-11 | 436.53 | 439.82 | ↑$3.29 (0.75%) | 433.65 | 444.70 | 160.27K |
| 2025-11-10 | 430.00 | 433.00 | ↑$3.00 (0.70%) | 426.65 | 445.70 | 248.31K |
| 2025-11-07 | 409.87 | 422.35 | ↑$12.48 (3.04%) | 405.05 | 430.22 | 200.32K |
| 2025-11-06 | 454.70 | 416.47 | ↓$38.24 (-8.41%) | 401.90 | 464.53 | 411.09K |
| 2025-11-05 | 433.17 | 451.39 | ↑$18.22 (4.21%) | 428.75 | 454.27 | 165.10K |
| 2025-11-04 | 449.48 | 429.76 | ↓$19.72 (-4.39%) | 425.15 | 451.91 | 283.90K |
| 2025-11-03 | 445.33 | 456.99 | ↑$11.66 (2.62%) | 438.18 | 463.26 | 200.23K |
| 2025-10-31 | 471.11 | 447.34 | ↓$23.77 (-5.05%) | 444.87 | 480.33 | 301.05K |
Create an account or log in to view more rows.
$CACC Powell save me
$CACC Of course
$CACC love when bulls come out
$CACC lock and load
$CACC is going to have a run next month
$CACC Holding Strong since January ??????????
$CACC buy the fear
$CACC a comeback is always more fun than an all out win!!!!
$CACC wow
looking like it’s going to be a monster day!
$CACC Buy the dip