Credit Acceptance Corporation - Common Stock (CACC)

Historical Prices For Credit Acceptance Corporation - Common Stock (CACC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	475.10	488.54	467.13	469.81	125,530	469.81
4/03/2025	505.03	509.63	491.00	496.78	313,686	496.78
4/02/2025	520.00	543.13	520.00	529.80	102,896	529.80
4/01/2025	511.52	524.46	510.70	523.52	74,010	523.52
3/31/2025	505.15	518.74	496.43	516.35	85,854	516.35
3/28/2025	508.01	514.84	500.92	513.13	88,234	513.13
3/27/2025	509.47	521.44	503.50	510.96	107,791	510.96
3/26/2025	514.76	517.68	505.81	510.41	102,821	510.41
3/25/2025	514.64	520.03	510.71	514.57	96,225	514.57
3/24/2025	503.03	520.55	502.79	512.02	78,057	512.02
3/21/2025	488.04	499.42	487.81	495.49	77,028	495.49
3/20/2025	495.34	502.00	494.20	497.70	61,030	497.70
3/19/2025	489.49	504.40	486.28	502.01	61,084	502.01
3/18/2025	485.58	489.55	480.07	485.70	67,243	485.70
3/17/2025	477.34	489.02	477.34	486.85	59,864	486.85
3/14/2025	464.88	479.21	464.88	478.21	45,811	478.21
3/13/2025	474.01	477.82	458.11	458.59	64,870	458.59
3/12/2025	474.29	478.73	468.50	474.55	79,035	474.55
3/11/2025	481.77	482.33	469.00	471.47	82,827	471.47
3/10/2025	490.07	497.14	469.14	483.26	104,599	483.26
3/07/2025	481.12	495.38	474.20	493.91	74,368	493.91
3/06/2025	472.73	484.67	470.94	481.31	67,556	481.31
3/05/2025	465.48	480.66	464.48	480.66	47,573	480.66
3/04/2025	470.00	474.50	453.00	465.48	124,534	465.48
3/03/2025	492.06	496.25	471.49	477.33	122,849	477.33
2/28/2025	477.81	493.33	477.81	492.39	79,716	492.39
2/27/2025	481.81	487.27	476.14	476.38	43,570	476.38
2/26/2025	483.16	489.21	479.37	480.52	40,888	480.52
2/25/2025	490.92	493.56	477.79	479.51	52,536	479.51
2/24/2025	495.96	495.96	488.76	490.21	53,253	490.21
2/21/2025	517.65	517.65	492.77	495.56	79,680	495.56
2/20/2025	524.60	524.60	511.16	513.69	39,313	513.69
2/19/2025	524.20	528.49	518.38	522.52	49,853	522.52
2/18/2025	520.61	527.17	517.16	524.71	59,796	524.71
2/14/2025	514.90	525.46	514.90	520.61	38,540	520.61
2/13/2025	505.00	513.50	505.00	511.90	32,388	511.90
2/12/2025	501.65	506.58	499.05	502.71	28,714	502.71
2/11/2025	501.70	512.71	501.00	507.47	48,507	507.47
2/10/2025	511.44	511.86	501.76	503.37	62,375	503.37
2/07/2025	516.48	518.94	504.47	510.26	72,499	510.26
2/06/2025	520.00	526.46	517.84	519.53	63,253	519.53
2/05/2025	520.62	525.50	514.41	519.35	74,491	519.35
2/04/2025	507.38	518.72	507.38	518.72	91,228	518.72
2/03/2025	492.98	512.32	492.98	510.60	101,664	510.60
1/31/2025	550.00	560.00	493.17	507.77	132,016	507.77
1/30/2025	535.27	539.06	512.61	514.06	89,439	514.06
1/29/2025	525.70	539.75	522.45	525.02	63,062	525.02
1/28/2025	519.80	530.38	519.80	525.64	63,714	525.64
1/27/2025	521.96	528.24	519.31	524.11	49,619	524.11
1/24/2025	522.35	526.96	518.77	523.55	59,980	523.55
1/23/2025	503.61	524.69	503.35	524.14	99,643	524.14
1/22/2025	492.62	506.97	491.87	505.29	83,360	505.29
1/21/2025	490.18	498.80	489.94	496.47	58,412	496.47
1/17/2025	487.30	497.12	480.10	484.82	37,272	484.82
1/16/2025	472.56	482.92	470.19	482.24	31,341	482.24
1/15/2025	471.84	479.00	468.49	475.69	38,883	475.69
1/14/2025	453.62	462.94	453.62	461.98	30,360	461.98
1/13/2025	437.12	452.18	437.12	451.62	41,880	451.62
1/10/2025	447.41	447.41	435.19	440.44	77,127	440.44
1/08/2025	460.28	463.10	453.52	454.55	61,530	454.55
1/07/2025	472.50	473.57	462.61	466.28	54,930	466.28