Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CACC Stock Alerts

Credit Acceptance (CACC) Stock Chart & Stock Price History

Credit Acceptance logo
$417.33
-7.67 (-1.80%)
(As of 11/1/2024 ET)
Compare

Credit Acceptance Stock Price Performance

5 Day
Performance
-10.37%
1 Month
Performance
-4.05%
3 Month
Performance
-13.06%
6 Month
Performance
-16.73%
Year-To-Date
Performance
-21.66%
1 Year
Performance
-4.34%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

CACC Stock Chart for Saturday, November, 2, 2024

CACC Chart by TradingView

Credit Acceptance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$425.00$417.33
-1.80%		$438.73$416.8290,289 shs$5.05 billion
10/31/2024$461.93$425.00
-7.99%		$466.78$420.90161,465 shs$5.15 billion
10/30/2024$452.44$461.93
+2.10%		$468.50$452.4468,146 shs$5.59 billion
10/29/2024$465.59$452.44
-2.82%		$465.59$452.2350,691 shs$5.48 billion
10/28/2024$469.83$465.59
-0.90%		$474.48$458.9865,765 shs$5.64 billion
10/25/2024$480.45$469.83
-2.21%		$491.41$466.8477,871 shs$5.69 billion
10/24/2024$474.98$480.45
+1.15%		$482.61$477.0245,038 shs$5.82 billion
10/23/2024$475.25$474.98
-0.06%		$477.53$469.7248,085 shs$5.75 billion
10/22/2024$477.85$475.25
-0.54%		$478.39$467.4372,115 shs$5.76 billion
10/21/2024$475.35$477.85
+0.53%		$479.00$473.1452,939 shs$5.79 billion
10/18/2024$475.55$475.35
-0.04%		$477.21$467.3538,312 shs$5.76 billion
10/17/2024$480.90$475.55
-1.11%		$480.90$474.1927,802 shs$5.76 billion
10/16/2024$466.28$480.90
+3.14%		$483.06$472.6843,936 shs$5.82 billion
10/15/2024$458.57$466.28
+1.68%		$474.42$460.5045,958 shs$5.65 billion
10/14/2024$457.11$458.57
+0.32%		$467.66$450.7058,543 shs$5.55 billion
10/11/2024$454.83$457.11
+0.50%		$459.56$452.2631,468 shs$5.54 billion
10/10/2024$451.43$454.83
+0.75%		$455.79$446.0033,067 shs$5.51 billion
10/09/2024$443.45$451.43
+1.80%		$452.80$444.0035,635 shs$5.47 billion
10/08/2024$443.18$443.45
+0.06%		$448.19$437.9436,348 shs$5.37 billion
10/07/2024$442.80$443.18
+0.09%		$444.24$438.0141,484 shs$5.37 billion
10/04/2024$432.82$442.80
+2.31%		$450.74$439.3724,062 shs$5.36 billion
10/03/2024$434.93$432.82
-0.49%		$434.65$430.5525,690 shs$5.24 billion
10/02/2024$438.50$434.93
-0.81%		$438.49$431.7723,789 shs$5.27 billion
10/01/2024$443.42$438.50
-1.11%		$445.20$432.0036,316 shs$5.31 billion
09/30/2024$447.69$443.42
-0.95%		$451.09$432.8482,402 shs$5.37 billion
09/27/2024$441.36$447.69
+1.43%		$452.00$441.7631,080 shs$5.42 billion
09/26/2024$439.42$441.36
+0.44%		$442.72$434.4443,365 shs$5.35 billion
09/25/2024$447.62$439.42
-1.83%		$448.10$438.3026,190 shs$5.32 billion
09/24/2024$454.67$447.62
-1.55%		$458.61$446.4228,437 shs$5.42 billion
09/23/2024$453.56$454.67
+0.24%		$462.61$454.4443,240 shs$5.51 billion
09/20/2024$464.21$453.56
-2.29%		$463.14$449.7779,799 shs$5.49 billion
09/19/2024$450.10$464.21
+3.13%		$468.84$452.7343,854 shs$5.62 billion
09/18/2024$442.12$450.10
+1.80%		$458.39$441.2168,164 shs$5.45 billion
09/17/2024$436.16$442.12
+1.37%		$457.62$434.00100,842 shs$5.35 billion
09/16/2024$432.34$436.16
+0.88%		$440.98$433.8932,905 shs$5.28 billion
09/13/2024$421.39$432.34
+2.60%		$435.12$423.5449,164 shs$5.24 billion
09/12/2024$420.93$421.39
+0.11%		$430.85$418.8137,499 shs$5.10 billion
09/11/2024$423.87$420.93
-0.69%		$423.74$415.0058,563 shs$5.10 billion
09/10/2024$447.19$423.87
-5.21%		$442.50$409.22138,071 shs$5.13 billion
09/09/2024$442.17$447.19
+1.14%		$462.15$441.9953,142 shs$5.42 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$450.89$442.17
-1.93%		$451.50$440.4128,593 shs$5.36 billion
09/05/2024$452.44$450.89
-0.34%		$456.05$447.2932,246 shs$5.46 billion
09/04/2024$458.00$452.44
-1.21%		$462.76$449.6941,361 shs$5.48 billion
09/03/2024$466.53$458.00
-1.83%		$468.13$457.7536,648 shs$5.55 billion
09/02/2024$466.53$466.53$476.05$461.0047,100 shs$5.65 billion
08/30/2024$472.33$466.53
-1.23%		$476.05$461.0047,148 shs$5.65 billion
08/29/2024$473.73$472.33
-0.30%		$481.00$471.5945,382 shs$5.72 billion
08/28/2024$473.26$473.73
+0.10%		$476.76$471.4424,122 shs$5.74 billion
08/27/2024$476.50$473.26
-0.68%		$477.99$473.2631,686 shs$5.73 billion
08/26/2024$480.97$476.50
-0.93%		$490.79$476.5028,455 shs$5.77 billion
08/23/2024$467.99$480.97
+2.77%		$481.53$470.8339,519 shs$5.83 billion
08/22/2024$469.43$467.99
-0.31%		$474.00$465.7036,678 shs$5.67 billion
08/21/2024$463.59$469.43
+1.26%		$470.95$460.2136,648 shs$5.69 billion
08/20/2024$467.50$463.59
-0.84%		$475.93$460.1129,449 shs$5.61 billion
08/19/2024$457.97$467.50
+2.08%		$467.96$461.9733,969 shs$5.66 billion
08/16/2024$455.40$457.97
+0.56%		$459.52$451.0048,099 shs$5.55 billion
08/15/2024$444.20$455.40
+2.52%		$458.37$451.8348,768 shs$5.52 billion
08/14/2024$449.48$444.20
-1.17%		$452.93$443.5828,475 shs$5.38 billion
08/13/2024$444.03$449.48
+1.23%		$450.44$442.4452,088 shs$5.44 billion
08/12/2024$459.18$444.03
-3.30%		$461.48$441.8357,541 shs$5.38 billion
08/09/2024$463.13$459.18
-0.85%		$464.59$457.4544,761 shs$5.56 billion
08/08/2024$458.49$463.13
+1.01%		$471.47$462.2139,125 shs$5.61 billion
08/07/2024$470.77$458.49
-2.61%		$478.89$457.9753,063 shs$5.55 billion
08/06/2024$474.27$470.77
-0.74%		$484.51$468.9284,883 shs$5.70 billion
08/05/2024$480.02$474.27
-1.20%		$485.80$470.4858,296 shs$5.74 billion
08/02/2024$489.29$480.02
-1.89%		$488.70$469.27113,771 shs$5.81 billion
08/01/2024$574.90$489.29
-14.89%		$540.43$487.34238,979 shs$5.93 billion

Related Companies

This page (NASDAQ:CACC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored