$CACC: Credit Acceptance Corporation - Common Stock
2025-01-13 CACC 2025-01-13 00:01:47 0.00 0.00 -2.94% CACC 2025-01-13 06:00:41 550.00 403.01 -0.93% CACC 2025-01-13 07:00:40 550.00 403.01 -0.86% CACC 2025-01-13 09:00:42 550.00 403.01 0.00% CACC 2025-01-13 11:00:41 440.42 435.00 -0.73% CACC 2025-01-13 12:00:47 444.04 442.50 0.46% CACC 2025-01-13 13:00:40 442.02 439.86 -0.09% CACC 2025-01-13 14:00:40 442.62 440.73 0.39% CACC 2025-01-13 15:00:42 442.64 440.85 0.46% CACC 2025-01-13 16:00:42 445.00 443.75 1.00% CACC 2025-01-13 17:00:37 451.65 450.55 2.38% CACC 2025-01-13 18:00:39 453.40 450.87 3.05% CACC 2025-01-13 19:00:36 453.45 450.92 3.05% CACC 2025-01-13 20:00:44 550.00 451.63 2.52% CACC 2025-01-13 22:01:47 550.00 451.49 2.52% 2025-01-14 CACC 2025-01-14 06:00:38 550.00 403.01 -0.72% CACC 2025-01-14 07:00:38 550.00 403.01 0.43% CACC 2025-01-14 08:00:44 550.00 403.01 0.57% CACC 2025-01-14 09:00:39 550.00 403.01 0.89% CACC 2025-01-14 10:00:40 475.00 403.01 0.20% CACC 2025-01-14 12:00:39 459.37 457.25 1.59% CACC 2025-01-14 13:00:40 456.78 454.24 0.70% CACC 2025-01-14 14:00:40 457.89 456.24 1.40% CACC 2025-01-14 15:00:39 462.70 460.57 2.30% CACC 2025-01-14 16:00:42 460.85 459.65 1.90% CACC 2025-01-14 18:00:44 470.90 461.42 2.46% CACC 2025-01-14 19:00:39 550.00 461.30 2.46% CACC 2025-01-14 20:00:35 462.95 460.91 2.65% 2025-01-15 CACC 2025-01-15 06:00:44 550.00 403.01 0.40% CACC 2025-01-15 07:00:39 550.00 403.01 0.87% CACC 2025-01-15 08:00:40 465.07 461.99 0.54% CACC 2025-01-15 09:00:39 550.00 450.06 0.76% CACC 2025-01-15 10:00:45 550.00 461.99 0.56% CACC 2025-01-15 11:00:38 482.59 472.21 3.41% CACC 2025-01-15 12:00:42 472.00 469.54 1.91% CACC 2025-01-15 13:00:42 471.91 469.69 2.03% CACC 2025-01-15 14:00:43 471.62 469.77 2.06% CACC 2025-01-15 15:00:40 472.99 471.27 2.35% CACC 2025-01-15 16:00:45 478.77 476.42 3.71% CACC 2025-01-15 17:00:39 477.24 475.95 3.10% CACC 2025-01-15 18:00:40 484.87 466.51 2.97% CACC 2025-01-15 19:00:39 515.85 458.00 2.97% CACC 2025-01-15 21:00:34 550.00 458.00 2.97% 2025-01-16 CACC 2025-01-16 06:00:43 549.99 470.80 -1.08% CACC 2025-01-16 07:00:40 550.00 474.69 0.54% CACC 2025-01-16 08:00:39 549.99 403.01 0.54% CACC 2025-01-16 09:00:38 549.99 469.21 0.00% CACC 2025-01-16 10:00:37 489.03 469.24 0.10% CACC 2025-01-16 11:00:35 472.42 469.22 -1.04% CACC 2025-01-16 12:00:38 474.00 471.72 -0.79% CACC 2025-01-16 13:00:39 478.26 475.56 0.13% CACC 2025-01-16 14:00:40 475.78 474.35 -0.23% CACC 2025-01-16 15:00:40 476.50 475.07 0.03% CACC 2025-01-16 16:00:44 476.88 475.73 0.15% CACC 2025-01-16 17:00:39 482.77 481.20 1.39% CACC 2025-01-16 18:00:37 491.55 472.93 1.38% CACC 2025-01-16 19:00:39 525.00 459.00 1.38% 2025-01-17 CACC 2025-01-17 06:00:42 525.00 464.50 0.00% CACC 2025-01-17 07:00:41 525.00 464.50 0.48% CACC 2025-01-17 08:00:41 525.00 464.50 0.86% CACC 2025-01-17 09:00:39 525.00 479.52 0.83% CACC 2025-01-17 10:00:43 491.94 464.50 1.72% CACC 2025-01-17 11:00:38 489.15 470.00 1.55% CACC 2025-01-17 12:00:37 488.18 485.23 0.81% CACC 2025-01-17 13:00:42 487.27 485.85 0.94% CACC 2025-01-17 14:00:41 485.73 483.28 0.22% CACC 2025-01-17 15:00:37 482.19 481.00 -0.15% CACC 2025-01-17 16:00:40 482.59 480.00 -0.31% CACC 2025-01-17 17:00:35 483.36 481.42 0.10% CACC 2025-01-17 18:00:37 494.18 475.46 1.61% CACC 2025-01-17 19:00:36 485.86 483.25 1.61% CACC 2025-01-17 20:00:38 486.09 483.48 1.61% CACC 2025-01-17 22:01:55 0.00 0.00 1.61% CACC 2025-01-17 23:00:41 486.09 483.48 1.61% 2025-01-20 CACC 2025-01-20 00:01:46 0.00 0.00 1.61% 2025-01-21 CACC 2025-01-21 06:00:42 525.00 403.01 1.61% CACC 2025-01-21 08:00:38 489.07 483.54 1.61% CACC 2025-01-21 09:00:38 488.49 484.83 0.00% CACC 2025-01-21 10:00:44 496.00 484.83 0.68% CACC 2025-01-21 11:00:42 491.00 488.00 1.06% CACC 2025-01-21 12:00:44 496.96 494.55 2.41% CACC 2025-01-21 14:00:39 497.56 495.39 2.42% CACC 2025-01-21 15:00:40 497.52 495.93 2.42% CACC 2025-01-21 16:00:41 498.99 496.89 2.69% CACC 2025-01-21 17:00:40 498.84 496.35 2.65% CACC 2025-01-21 18:00:42 500.00 486.89 2.17% CACC 2025-01-21 19:00:36 498.89 495.25 2.17% CACC 2025-01-21 20:00:43 499.34 494.72 2.17% CACC 2025-01-21 21:00:44 499.83 495.20 2.17% CACC 2025-01-21 22:02:02 0.00 0.00 2.17% 2025-01-22 CACC 2025-01-22 06:00:46 525.00 494.47 0.73% CACC 2025-01-22 07:00:43 525.00 403.01 0.73% CACC 2025-01-22 09:00:42 510.26 403.01 0.61% CACC 2025-01-22 10:00:46 525.00 403.01 0.51% CACC 2025-01-22 11:00:40 497.00 493.63 0.08% CACC 2025-01-22 12:00:48 497.53 493.12 -0.39% CACC 2025-01-22 13:00:39 501.29 498.27 0.69% CACC 2025-01-22 14:00:43 503.05 501.20 1.29% CACC 2025-01-22 15:00:39 503.61 501.11 1.29% CACC 2025-01-22 16:00:38 505.45 503.51 1.66% CACC 2025-01-22 17:00:40 507.04 506.00 2.12% CACC 2025-01-22 18:00:42 506.50 503.83 1.78% CACC 2025-01-22 19:00:36 506.47 503.81 1.78% CACC 2025-01-22 20:00:41 506.30 503.63 1.78% CACC 2025-01-22 21:00:42 506.19 503.52 1.78% CACC 2025-01-22 22:01:45 0.00 0.00 1.78% 2025-01-23 CACC 2025-01-23 06:00:44 507.81 501.25 0.14% CACC 2025-01-23 08:00:38 507.55 501.85 0.14% CACC 2025-01-23 09:00:43 525.00 450.34 0.14% CACC 2025-01-23 10:00:41 506.54 502.86 0.14% CACC 2025-01-23 11:00:41 505.62 500.84 0.00% CACC 2025-01-23 12:00:43 512.14 510.16 0.98% CACC 2025-01-23 13:00:41 518.53 516.28 2.53% CACC 2025-01-23 14:00:41 520.18 516.63 2.74% CACC 2025-01-23 15:00:42 522.11 519.15 3.00% CACC 2025-01-23 16:00:40 521.47 520.24 3.23% CACC 2025-01-23 17:00:40 524.35 522.68 3.60% CACC 2025-01-23 18:00:45 534.26 514.02 3.73% CACC 2025-01-23 19:00:46 587.87 512.60 3.73% CACC 2025-01-23 20:00:46 526.76 512.60 3.73% CACC 2025-01-23 21:00:45 0.00 0.00 3.73% 2025-01-24 CACC 2025-01-24 06:00:42 525.00 450.34 0.52% CACC 2025-01-24 07:00:42 525.00 450.34 -0.35% CACC 2025-01-24 11:00:41 525.00 518.59 -0.63% CACC 2025-01-24 12:01:18 525.45 522.54 0.16% CACC 2025-01-24 13:00:41 526.07 524.84 0.19% CACC 2025-01-24 14:00:43 525.65 525.27 0.22% CACC 2025-01-24 15:00:41 524.86 523.73 0.14% CACC 2025-01-24 16:00:45 525.60 524.51 0.22% CACC 2025-01-24 17:00:43 526.00 519.85 -0.12% CACC 2025-01-24 18:00:44 533.71 513.39 -0.98% CACC 2025-01-24 19:00:42 550.00 450.34 -0.98% CACC 2025-01-24 22:01:48 0.00 0.00 -0.98% 2025-01-27 CACC 2025-01-27 06:00:40 550.00 450.34 -2.59% CACC 2025-01-27 11:00:44 526.64 524.02 0.09% CACC 2025-01-27 12:00:43 525.43 522.32 -0.08% CACC 2025-01-27 13:00:38 523.96 522.24 0.02% CACC 2025-01-27 14:00:42 523.22 521.80 -0.32% CACC 2025-01-27 15:00:36 520.63 519.15 -0.65% CACC 2025-01-27 16:00:39 521.96 520.91 -0.33% CACC 2025-01-27 17:00:34 550.00 501.10 0.11% CACC 2025-01-27 18:00:39 534.23 513.99 0.11% CACC 2025-01-27 19:00:38 550.00 468.72 0.11% CACC 2025-01-27 20:00:38 550.00 467.74 0.11% CACC 2025-01-27 22:01:27 0.00 0.00 0.11% 2025-01-28 CACC 2025-01-28 06:00:42 550.00 450.34 -0.50% CACC 2025-01-28 07:00:37 550.00 450.34 -0.34% CACC 2025-01-28 08:00:41 526.73 450.34 -0.34% CACC 2025-01-28 10:00:39 526.73 450.34 -0.76% CACC 2025-01-28 11:00:35 526.10 521.14 -0.26% CACC 2025-01-28 12:00:44 530.40 526.44 0.68% CACC 2025-01-28 14:00:42 525.94 522.15 0.02% CACC 2025-01-28 15:00:40 523.83 522.15 -0.19% CACC 2025-01-28 16:00:43 529.50 527.42 0.85% CACC 2025-01-28 17:00:42 550.00 470.00 0.29% CACC 2025-01-28 18:00:43 535.78 515.50 0.29% CACC 2025-01-28 19:00:40 550.00 450.34 0.29% CACC 2025-01-28 21:01:11 0.00 0.00 0.29% 2025-01-29 CACC 2025-01-29 06:00:40 550.00 450.34 -0.29% CACC 2025-01-29 07:00:43 550.00 450.34 0.03% CACC 2025-01-29 08:00:43 550.00 450.34 0.33% CACC 2025-01-29 09:00:40 550.00 450.34 0.17% CACC 2025-01-29 10:00:38 550.00 450.34 -0.46% CACC 2025-01-29 11:00:36 539.96 536.02 2.60% CACC 2025-01-29 12:00:40 534.01 530.68 1.26% CACC 2025-01-29 13:00:37 532.44 532.00 1.26% CACC 2025-01-29 14:00:42 529.62 528.08 0.58% CACC 2025-01-29 15:00:34 525.25 522.47 -0.12% CACC 2025-01-29 16:00:37 525.27 523.05 -0.17% CACC 2025-01-29 17:00:37 550.00 501.10 -0.12% CACC 2025-01-29 18:00:38 535.15 514.89 -0.12% CACC 2025-01-29 19:00:34 550.00 450.34 -0.12% CACC 2025-01-29 21:01:02 0.00 0.00 -0.12% 2025-01-30 CACC 2025-01-30 06:00:39 531.32 523.45 0.38% CACC 2025-01-30 07:00:38 531.32 523.45 0.72% CACC 2025-01-30 08:00:41 531.32 523.45 0.47% CACC 2025-01-30 09:00:37 531.32 450.34 0.59% CACC 2025-01-30 10:00:37 531.32 450.34 0.76% CACC 2025-01-30 11:00:45 537.50 534.60 2.22% CACC 2025-01-30 12:00:35 531.11 529.32 0.91% CACC 2025-01-30 13:00:35 530.00 528.67 0.85% CACC 2025-01-30 14:00:38 528.51 527.56 0.57% CACC 2025-01-30 15:00:40 526.98 525.65 0.27% CACC 2025-01-30 16:00:38 528.68 526.86 0.64% CACC 2025-01-30 17:00:39 550.00 502.00 -2.09% CACC 2025-01-30 18:00:38 575.46 540.61 3.54% CACC 2025-01-30 20:24:44 Credit Acceptance Corporation (CACC) Q4 2024 Earnings Call Transcript CACC 2025-01-30 21:01:35 0.00 0.00 3.54% 2025-01-31 CACC 2025-01-31 06:00:36 575.46 518.62 3.11% CACC 2025-01-31 07:00:35 575.46 450.34 0.39% CACC 2025-01-31 08:00:38 575.46 450.34 -0.73% CACC 2025-01-31 09:00:41 575.46 450.34 0.66% CACC 2025-01-31 10:00:44 575.46 450.34 -2.10% CACC 2025-01-31 11:00:37 537.16 530.50 4.59% CACC 2025-01-31 12:00:40 528.20 520.92 1.57% CACC 2025-01-31 13:00:39 518.36 516.12 0.89% CACC 2025-01-31 14:00:44 505.89 503.07 -1.93% CACC 2025-01-31 15:00:38 506.48 496.88 -2.18% CACC 2025-01-31 16:00:40 504.44 501.06 -2.45% CACC 2025-01-31 17:00:37 517.62 497.92 -1.20% CACC 2025-01-31 18:00:40 509.02 506.35 -1.22% CACC 2025-01-31 19:00:38 508.88 506.21 -1.22% CACC 2025-01-31 20:00:42 508.42 505.75 -1.22% CACC 2025-01-31 21:01:56 0.00 0.00 -1.22% 2025-02-03 CACC 2025-02-03 06:00:41 575.46 450.34 -1.71% CACC 2025-02-03 07:00:33 575.46 450.34 -1.90% CACC 2025-02-03 08:00:38 575.46 450.34 -2.25% CACC 2025-02-03 09:00:40 575.46 450.34 -2.48% CACC 2025-02-03 10:00:41 575.46 450.34 -2.45% CACC 2025-02-03 11:00:48 499.57 494.48 -2.20% CACC 2025-02-03 12:00:40 506.80 503.60 -0.60% CACC 2025-02-03 13:00:37 507.20 501.67 -0.54% CACC 2025-02-03 14:00:42 502.23 500.11 -1.29% CACC 2025-02-03 15:00:40 504.09 501.04 -1.00% CACC 2025-02-03 16:00:39 504.39 503.89 -0.70% CACC 2025-02-03 17:00:37 573.00 493.50 0.55% CACC 2025-02-03 18:00:38 510.20 500.75 0.29% CACC 2025-02-03 19:00:28 510.20 450.34 -0.14% CACC 2025-02-03 20:00:47 507.00 450.34 -0.77% CACC 2025-02-03 21:01:54 0.00 0.00 -0.77% 2025-02-04 CACC 2025-02-04 06:00:41 575.46 450.34 -0.89% CACC 2025-02-04 07:00:38 575.46 450.34 -0.59% CACC 2025-02-04 08:00:40 575.46 450.34 -0.79% CACC 2025-02-04 09:00:38 575.46 450.34 -0.39% CACC 2025-02-04 10:00:40 575.46 450.34 -0.51% CACC 2025-02-04 11:00:43 519.31 509.11 0.45% CACC 2025-02-04 12:00:42 518.50 516.88 1.52% CACC 2025-02-04 13:00:36 515.93 514.22 1.03% CACC 2025-02-04 14:00:36 514.42 513.28 0.55% CACC 2025-02-04 15:00:33 514.17 512.86 0.69% CACC 2025-02-04 16:00:41 515.73 514.25 0.92% CACC 2025-02-04 17:00:37 562.52 502.00 1.60% CACC 2025-02-04 18:00:40 528.78 508.66 1.59% CACC 2025-02-04 19:00:34 575.46 502.00 1.59% CACC 2025-02-04 20:00:39 519.07 515.28 1.59% CACC 2025-02-04 21:01:45 0.00 0.00 1.59% 2025-02-05 CACC 2025-02-05 06:00:44 562.28 502.00 -0.92% CACC 2025-02-05 07:00:37 562.28 502.00 -0.82% CACC 2025-02-05 08:00:49 520.00 502.00 -0.57% CACC 2025-02-05 10:00:38 575.46 502.00 -0.61% CACC 2025-02-05 11:00:37 528.13 522.88 1.13% CACC 2025-02-05 12:00:40 520.82 518.91 0.24% CACC 2025-02-05 13:00:36 518.61 517.72 -0.11% CACC 2025-02-05 14:00:43 517.90 515.00 -0.24% CACC 2025-02-05 15:00:38 515.10 513.86 -0.83% CACC 2025-02-05 16:00:42 515.33 514.89 -0.67% CACC 2025-02-05 17:00:45 529.43 509.27 0.12% CACC 2025-02-05 19:00:38 575.46 502.00 0.12% CACC 2025-02-05 21:02:05 0.00 0.00 0.12% 2025-02-06 CACC 2025-02-06 06:00:41 575.46 502.00 0.03% CACC 2025-02-06 07:00:44 575.46 519.35 0.22% CACC 2025-02-06 08:00:48 575.46 502.00 -0.14% CACC 2025-02-06 09:00:40 575.46 502.00 -0.06% CACC 2025-02-06 10:00:43 575.46 502.00 0.07% CACC 2025-02-06 11:00:38 519.85 516.36 -0.18% CACC 2025-02-06 12:00:39 522.71 519.84 0.32% CACC 2025-02-06 13:00:35 526.85 523.95 1.01% CACC 2025-02-06 14:00:45 524.68 523.20 1.02% CACC 2025-02-06 15:00:41 520.97 519.76 0.11% CACC 2025-02-06 16:00:42 524.60 520.82 0.77% CACC 2025-02-06 17:00:39 573.82 502.00 0.03% CACC 2025-02-06 18:00:45 529.56 509.50 0.03% CACC 2025-02-06 19:00:42 575.46 502.00 0.03% CACC 2025-02-06 21:01:42 0.00 0.00 0.03% 2025-02-07 CACC 2025-02-07 05:00:42 0.00 0.00 0.77% CACC 2025-02-07 06:00:44 575.46 502.00 -0.18% CACC 2025-02-07 07:00:44 575.46 502.00 -0.10% CACC 2025-02-07 08:00:45 575.46 502.00 -0.20% CACC 2025-02-07 10:00:42 575.46 516.03 0.05% CACC 2025-02-07 11:00:39 519.97 514.00 -0.80% CACC 2025-02-07 12:00:40 512.50 506.96 -1.94% CACC 2025-02-07 13:00:42 509.57 506.97 -2.23% CACC 2025-02-07 14:00:49 511.40 508.62 -1.58% CACC 2025-02-07 15:00:42 507.41 505.00 -2.68% CACC 2025-02-07 16:00:41 511.65 509.65 -1.56% CACC 2025-02-07 17:00:46 521.54 502.00 -1.78% CACC 2025-02-07 18:00:40 511.69 508.95 -1.78% CACC 2025-02-07 19:00:40 511.76 509.02 -1.78% CACC 2025-02-07 20:00:41 511.48 508.75 -1.78% CACC 2025-02-07 21:02:06 0.00 0.00 -1.78% 2025-02-10 CACC 2025-02-10 06:00:44 521.54 502.00 0.10% CACC 2025-02-10 07:00:40 521.54 502.00 0.52% CACC 2025-02-10 08:00:39 521.54 502.00 0.49% CACC 2025-02-10 09:00:42 521.54 502.00 0.14%