Credit Acceptance (CACC) Stock Chart & Stock Price History → Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad) Free CACC Stock Alerts $479.72 -5.59 (-1.15%) (As of 06/7/2024 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-1.46%1 Month Performance-6.67%3 Month Performance-13.80%6 Month Performance+4.04%Year-To-Date Performance-9.95%1 Year Performance-4.46% 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 Paradigm PressMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.This Crypto bull market is not even halfway over CACC Stock Chart for Saturday, June, 8, 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 Capitalization06/07/2024$485.31$479.72-1.15%$485.81$476.6938,053 shs$5.81 billion06/06/2024$494.62$485.31-1.88%$492.94$484.3038,944 shs$5.88 billion06/05/2024$485.81$494.62+1.81%$496.31$485.0530,988 shs$5.99 billion06/04/2024$486.81$485.81-0.21%$488.00$482.0529,839 shs$5.88 billion06/03/2024$490.83$486.81-0.82%$494.35$482.8934,956 shs$5.90 billion05/31/2024$487.39$490.83+0.71%$490.83$480.3139,089 shs$5.94 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. 05/30/2024$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 billion05/23/2024$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 billionMillionaire-Making “Wealth Pattern” Just Repeated on April 22 (Ad)If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.This Crypto bull market is not even halfway over04/12/2024$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 billion04/05/2024$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 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 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored 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. Share Credit Acceptance With A Colleague Link copied to clipboard. 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.