Credit Acceptance (CACC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free CACC Stock Alerts $490.83 +3.44 (+0.71%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Credit Acceptance Stock Price Performance5 Day Performance+1.05%1 Month Performance-2.06%3 Month Performance-11.08%6 Month Performance+3.57%Year-To-Date Performance-7.87%1 Year Performance+3.29% Receive CACC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now CACC Stock Chart for Sunday, June, 2, 2024 CACC Chart by TradingView Credit Acceptance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$487.39$490.83+0.71%$490.83$480.3139,089 shs$5.94 billion05/30/2024$478.36$487.39+1.89%$491.30$478.3827,724 shs$5.90 billion05/29/2024$485.72$478.36-1.52%$482.22$477.4034,778 shs$5.79 billion05/28/2024$481.29$485.72+0.92%$493.23$484.0439,524 shs$5.88 billion05/27/2024$481.29$481.29$482.19$477.5125,200 shs$5.83 billion05/24/2024$476.01$481.29+1.11%$482.19$477.5125,259 shs$5.83 billion Get the Latest News and Ratings for CACC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$486.49$476.01-2.15%$485.31$473.7045,546 shs$5.76 billion05/22/2024$493.48$486.49-1.42%$493.94$484.5044,137 shs$5.98 billion05/21/2024$493.79$493.48-0.06%$497.09$490.9945,573 shs$5.98 billion05/20/2024$497.00$493.79-0.65%$497.00$491.4541,261 shs$5.98 billion05/17/2024$498.41$497.00-0.28%$500.00$492.0058,212 shs$6.02 billion05/16/2024$519.88$498.41-4.13%$517.16$494.3791,390 shs$6.04 billion05/15/2024$525.18$519.88-1.01%$531.06$516.9136,424 shs$6.30 billion05/14/2024$518.20$525.18+1.35%$531.63$519.3338,489 shs$6.36 billion05/13/2024$514.94$518.20+0.63%$528.41$517.5945,017 shs$6.28 billion05/10/2024$523.82$514.94-1.70%$525.11$508.8428,371 shs$6.24 billion05/09/2024$513.99$523.82+1.91%$523.82$514.5223,417 shs$6.34 billion05/08/2024$528.60$513.99-2.76%$523.12$512.6148,974 shs$6.22 billion05/07/2024$522.17$528.60+1.23%$530.26$525.1539,652 shs$6.40 billion05/06/2024$506.28$522.17+3.14%$522.26$505.9138,867 shs$6.32 billion05/03/2024$501.16$506.28+1.02%$511.00$503.4150,001 shs$6.13 billion05/02/2024$492.58$501.16+1.74%$502.34$484.3569,876 shs$6.16 billion05/01/2024$513.72$492.58-4.12%$505.32$482.98170,946 shs$6.06 billion04/30/2024$529.00$513.72-2.89%$527.80$512.3463,729 shs$6.32 billion04/29/2024$526.60$529.00+0.46%$537.23$527.2542,561 shs$6.51 billion04/26/2024$515.52$526.60+2.15%$531.32$524.1726,853 shs$6.48 billion04/25/2024$522.22$515.52-1.28%$517.47$506.5746,896 shs$6.34 billion04/24/2024$522.26$522.22-0.01%$525.53$518.4142,435 shs$6.42 billion04/23/2024$519.18$522.26+0.59%$527.53$518.2034,804 shs$6.43 billion04/22/2024$535.48$519.18-3.04%$536.31$519.1281,307 shs$6.39 billion04/19/2024$536.40$535.48-0.17%$544.49$533.3256,509 shs$6.59 billion04/18/2024$532.55$536.40+0.72%$542.61$532.9433,094 shs$6.60 billion04/17/2024$537.87$532.55-0.99%$545.08$531.8740,225 shs$6.55 billion04/16/2024$547.40$537.87-1.74%$540.83$535.0755,571 shs$6.62 billion04/15/2024$554.51$547.40-1.28%$560.29$545.4061,444 shs$6.73 billion04/12/2024$572.49$554.51-3.14%$567.10$552.8381,421 shs$6.82 billion04/11/2024$543.80$572.49+5.28%$573.92$544.69100,746 shs$7.04 billion04/10/2024$556.29$543.80-2.25%$552.44$540.2974,586 shs$6.69 billion04/09/2024$556.75$556.29-0.08%$559.47$552.0442,217 shs$6.84 billion04/08/2024$542.02$556.75+2.72%$557.15$544.0080,262 shs$6.85 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$535.20$542.02+1.27%$543.02$534.4959,898 shs$6.67 billion04/04/2024$542.22$535.20-1.29%$549.60$535.2053,521 shs$6.58 billion04/03/2024$535.74$542.22+1.21%$544.49$536.6977,659 shs$6.67 billion04/02/2024$544.54$535.74-1.62%$538.06$534.3374,478 shs$6.59 billion04/01/2024$551.55$544.54-1.27%$552.83$544.4585,652 shs$6.70 billion03/29/2024$551.55$551.55$555.99$549.3966,617 shs$6.79 billion03/28/2024$551.60$551.55-0.01%$554.25$549.3966,617 shs$6.78 billion03/27/2024$551.13$551.60+0.09%$558.04$549.2390,643 shs$6.78 billion03/26/2024$549.59$551.13+0.28%$554.40$549.2857,866 shs$6.78 billion03/25/2024$554.11$549.59-0.82%$553.50$548.5855,261 shs$6.76 billion03/22/2024$566.46$554.11-2.18%$569.55$552.5057,664 shs$6.82 billion03/21/2024$562.00$566.46+0.79%$575.70$564.4059,781 shs$6.97 billion03/20/2024$556.04$562.00+1.07%$569.72$552.7149,969 shs$6.91 billion03/19/2024$547.95$556.04+1.48%$557.62$543.5037,538 shs$6.84 billion03/18/2024$548.99$547.95-0.19%$553.04$546.3850,011 shs$6.74 billion03/15/2024$550.60$548.99-0.29%$553.61$547.8253,812 shs$6.75 billion03/14/2024$555.30$550.60-0.85%$555.10$547.1752,882 shs$6.77 billion03/13/2024$555.09$555.30+0.04%$560.91$551.9557,712 shs$6.83 billion03/12/2024$550.27$555.09+0.88%$556.17$546.1558,191 shs$6.83 billion03/11/2024$556.51$550.27-1.12%$556.85$548.4353,742 shs$6.77 billion03/08/2024$561.68$556.51-0.92%$564.22$555.9752,412 shs$6.85 billion03/07/2024$549.85$561.68+2.15%$563.12$549.1191,179 shs$6.91 billion03/06/2024$548.13$549.85+0.31%$557.39$548.9550,337 shs$6.76 billion03/05/2024$545.81$548.13+0.43%$552.88$540.8579,448 shs$6.74 billion03/04/2024$552.00$545.81-1.12%$554.90$544.5390,079 shs$6.71 billion03/01/2024$553.60$552.00-0.29%$556.33$548.8094,801 shs$6.79 billion Related Companies: SLM Stock Chart NNI Stock Chart ECPG Stock Chart PRAA Stock Chart WRLD Stock Chart EZPW Stock Chart GDOT Stock Chart RM Stock Chart NICK Stock Chart AXP Stock Chart Receive CACC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CACC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Credit Acceptance Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.