investment & stocks ideas Favourites Have ideas? Sign in / Register

$CACC: Credit Acceptance Corporation - Common Stock

2026-01-05
CACC	2026-01-05 00:02:20		0.00	0.00	2.36%
CACC	2026-01-05 06:01:33		457.55	450.75	2.36%
CACC	2026-01-05 07:01:26		721.73	300.00	2.36%
CACC	2026-01-05 08:01:57		559.03	450.43	0.36%
CACC	2026-01-05 09:01:26		559.99	450.43	0.36%
CACC	2026-01-05 10:01:35		559.98	450.43	0.23%
CACC	2026-01-05 11:01:23		467.25	465.45	2.94%
CACC	2026-01-05 12:01:33		466.35	464.52	2.50%
CACC	2026-01-05 13:01:30		469.21	467.95	3.31%
CACC	2026-01-05 14:01:36		462.82	461.13	1.75%
CACC	2026-01-05 15:01:26		464.87	463.98	2.37%
CACC	2026-01-05 16:01:34		463.58	461.77	1.69%
CACC	2026-01-05 17:01:25		0.00	460.60	1.43%
CACC	2026-01-05 18:01:31		500.08	460.16	0.32%
CACC	2026-01-05 19:01:34		500.08	460.25	0.32%
CACC	2026-01-05 20:01:28		500.08	460.06	0.32%
2026-01-06
CACC	2026-01-06 06:01:36		463.46	456.56	0.32%
CACC	2026-01-06 07:01:23		731.78	300.00	0.32%
CACC	2026-01-06 08:01:35		731.78	455.64	0.32%
CACC	2026-01-06 09:01:22		475.70	455.64	0.32%
CACC	2026-01-06 10:01:32		462.49	455.73	0.32%
CACC	2026-01-06 11:01:20		461.69	460.90	0.20%
CACC	2026-01-06 12:01:26		465.70	463.00	0.95%
CACC	2026-01-06 13:01:19		464.51	462.97	0.67%
CACC	2026-01-06 14:01:30		466.81	465.18	1.16%
CACC	2026-01-06 15:01:20		469.13	465.38	1.67%
CACC	2026-01-06 16:01:32		467.82	467.01	1.60%
CACC	2026-01-06 17:01:21		475.00	300.00	1.19%
CACC	2026-01-06 18:01:37		466.92	464.62	1.17%
CACC	2026-01-06 19:01:24		475.00	454.55	1.17%
CACC	2026-01-06 20:01:36		466.94	464.65	1.17%
CACC	2026-01-06 21:01:49		0.00	0.00	1.17%
2026-01-07
CACC	2026-01-07 06:01:30		469.36	461.92	1.17%
CACC	2026-01-07 07:01:29		740.36	300.00	1.17%
CACC	2026-01-07 08:01:27		740.36	461.92	1.17%
CACC	2026-01-07 09:01:21		745.02	461.92	1.17%
CACC	2026-01-07 10:01:29		469.36	461.92	1.17%
CACC	2026-01-07 11:01:18		455.90	452.95	-2.21%
CACC	2026-01-07 12:01:26		454.83	453.10	-2.62%
CACC	2026-01-07 13:01:18		458.71	457.57	-1.70%
CACC	2026-01-07 14:01:30		460.06	457.86	-1.30%
CACC	2026-01-07 15:01:20		462.22	459.92	-0.84%
CACC	2026-01-07 16:01:32		461.94	458.84	-1.33%
CACC	2026-01-07 17:01:26		0.00	300.00	-1.10%
CACC	2026-01-07 18:01:32		469.92	451.24	-1.09%
CACC	2026-01-07 21:02:19		0.00	0.00	-1.09%
2026-01-08
CACC	2026-01-08 06:01:28		504.74	465.00	0.95%
CACC	2026-01-08 07:01:19		744.00	430.73	0.95%
CACC	2026-01-08 09:01:18		744.00	471.01	0.95%
CACC	2026-01-08 10:01:27		549.97	429.82	2.24%
CACC	2026-01-08 11:01:19		472.05	465.63	1.96%
CACC	2026-01-08 12:01:27		479.80	477.02	3.96%
CACC	2026-01-08 13:01:21		478.55	474.86	3.33%
CACC	2026-01-08 14:01:34		478.51	476.40	3.79%
CACC	2026-01-08 15:01:24		469.68	468.52	1.89%
CACC	2026-01-08 16:01:37		470.67	469.89	2.01%
CACC	2026-01-08 17:01:24		465.80	0.00	0.51%
CACC	2026-01-08 18:01:34		475.68	456.76	1.04%
CACC	2026-01-08 21:01:52		0.00	0.00	1.04%
2026-01-09
CACC	2026-01-09 06:01:21		469.48	462.96	1.04%
CACC	2026-01-09 07:01:07		741.28	300.00	1.04%
CACC	2026-01-09 08:01:16		741.28	462.64	1.04%
CACC	2026-01-09 09:01:06		745.95	462.64	1.04%
CACC	2026-01-09 10:01:17		470.13	466.22	1.04%
CACC	2026-01-09 11:01:04		467.72	464.71	-0.06%
CACC	2026-01-09 12:01:16		472.13	469.14	1.24%
CACC	2026-01-09 13:01:12		475.55	473.04	1.82%
CACC	2026-01-09 14:01:18		477.71	475.43	2.43%
CACC	2026-01-09 15:01:10		476.25	474.76	2.00%
CACC	2026-01-09 16:01:19		473.81	472.57	1.51%
CACC	2026-01-09 17:01:07		0.00	300.00	1.28%
CACC	2026-01-09 18:01:15		760.39	300.00	1.26%
CACC	2026-01-09 21:01:38		0.00	0.00	1.26%
2026-01-12
CACC	2026-01-12 06:01:18		757.34	300.00	1.26%
CACC	2026-01-12 08:01:19		469.00	464.00	-1.57%
CACC	2026-01-12 09:01:08		485.65	464.00	-2.64%
CACC	2026-01-12 10:01:18		478.99	427.51	-1.78%
CACC	2026-01-12 11:01:15		457.53	451.14	-4.40%
CACC	2026-01-12 12:01:20		460.00	457.47	-3.50%
CACC	2026-01-12 13:01:09		463.84	461.51	-3.05%
CACC	2026-01-12 14:01:17		465.84	464.73	-2.41%
CACC	2026-01-12 15:01:16		464.83	463.67	-2.69%
CACC	2026-01-12 16:01:26		465.61	463.92	-2.30%
CACC	2026-01-12 17:01:12		556.79	300.00	-2.21%
CACC	2026-01-12 18:01:27		475.47	456.55	-2.16%
CACC	2026-01-12 20:01:21		474.49	452.64	-2.16%
CACC	2026-01-12 21:01:52		0.00	0.00	-2.16%
2026-01-13
CACC	2026-01-13 05:01:12		469.73	462.75	-2.16%
CACC	2026-01-13 06:01:24		740.95	300.00	-2.16%
CACC	2026-01-13 08:01:20		740.95	462.29	-2.16%
CACC	2026-01-13 09:01:14		477.10	462.29	-2.16%
CACC	2026-01-13 10:01:16		469.73	464.20	-2.16%
CACC	2026-01-13 11:01:07		462.39	460.01	-0.92%
CACC	2026-01-13 12:01:18		463.32	461.65	-0.83%
CACC	2026-01-13 13:01:12		458.41	456.91	-1.87%
CACC	2026-01-13 14:01:24		459.17	458.47	-1.57%
CACC	2026-01-13 15:01:15		462.71	461.06	-0.89%
CACC	2026-01-13 16:01:24		465.01	464.39	-0.25%
CACC	2026-01-13 17:01:16		490.00	184.67	-1.17%
CACC	2026-01-13 18:01:24		470.95	452.21	-1.19%
CACC	2026-01-13 19:01:20		462.65	460.35	-1.19%
CACC	2026-01-13 20:01:24		462.52	460.23	-1.19%
CACC	2026-01-13 21:01:37		0.00	0.00	-1.19%
2026-01-14
CACC	2026-01-14 06:01:20		465.13	458.35	-1.19%
CACC	2026-01-14 07:01:12		733.91	300.00	-1.19%
CACC	2026-01-14 08:01:18		550.00	457.52	-1.19%
CACC	2026-01-14 10:01:16		461.58	457.89	0.46%
CACC	2026-01-14 11:01:03		460.00	456.27	-0.68%
CACC	2026-01-14 12:01:17		462.90	460.02	0.23%
CACC	2026-01-14 13:01:07		467.17	464.92	1.14%
CACC	2026-01-14 14:01:20		471.96	470.60	2.09%
CACC	2026-01-14 15:01:06		474.01	471.77	2.43%
CACC	2026-01-14 16:01:20		475.91	474.50	2.91%
CACC	2026-01-14 17:01:08		0.00	360.00	2.95%
CACC	2026-01-14 18:01:37		476.13	473.81	2.98%
CACC	2026-01-14 19:01:18		755.68	360.00	2.83%
CACC	2026-01-14 20:01:30		475.87	473.55	2.83%
CACC	2026-01-14 22:02:16		0.00	0.00	2.83%
2026-01-15
CACC	2026-01-15 06:01:19		479.58	472.94	2.83%
CACC	2026-01-15 07:01:10		755.74	300.00	2.83%
CACC	2026-01-15 08:01:25		539.00	472.94	2.83%
CACC	2026-01-15 10:01:25		479.58	472.94	0.71%
CACC	2026-01-15 11:01:10		473.95	471.15	-0.97%
CACC	2026-01-15 12:01:21		476.43	475.58	0.19%
CACC	2026-01-15 13:01:12		476.45	475.72	0.15%
CACC	2026-01-15 14:01:24		475.09	473.73	-0.24%
CACC	2026-01-15 15:01:12		475.08	473.66	-0.12%
CACC	2026-01-15 16:01:26		476.26	473.95	-0.07%
CACC	2026-01-15 17:01:16		500.00	410.10	-1.25%
CACC	2026-01-15 18:01:23		483.10	463.88	-1.21%
CACC	2026-01-15 22:02:46		0.00	0.00	-1.21%
2026-01-16
CACC	2026-01-16 06:01:24		752.84	300.00	-0.20%
CACC	2026-01-16 08:01:29		597.02	300.00	-0.20%
CACC	2026-01-16 09:01:10		494.35	464.21	-0.20%
CACC	2026-01-16 10:01:20		481.77	470.83	-0.20%
CACC	2026-01-16 11:01:08		475.01	471.95	-0.42%
CACC	2026-01-16 12:01:19		473.17	469.57	-0.13%
CACC	2026-01-16 13:01:10		474.00	472.68	-0.14%
CACC	2026-01-16 14:01:24		476.66	473.40	0.45%
CACC	2026-01-16 15:01:19		474.17	472.29	0.16%
CACC	2026-01-16 16:01:26		472.64	471.64	-0.28%
CACC	2026-01-16 17:01:12		0.00	390.00	-0.61%
CACC	2026-01-16 18:01:23		481.60	462.46	-0.61%
CACC	2026-01-16 21:01:58		0.00	0.00	-0.61%
2026-01-20
CACC	2026-01-20 05:01:16		469.66	300.00	-0.61%
CACC	2026-01-20 06:01:27		469.66	455.51	-0.61%
CACC	2026-01-20 07:01:09		750.52	300.00	-0.61%
CACC	2026-01-20 08:01:23		470.98	456.46	-1.48%
CACC	2026-01-20 09:01:13		469.57	457.87	-1.67%
CACC	2026-01-20 10:01:23		469.66	461.14	-1.67%
CACC	2026-01-20 11:01:11		460.15	459.33	-2.59%
CACC	2026-01-20 12:01:20		462.02	458.07	-2.60%
CACC	2026-01-20 13:01:15		458.53	455.00	-3.16%
CACC	2026-01-20 14:01:28		453.67	451.42	-4.19%
CACC	2026-01-20 15:01:19		448.57	447.07	-5.00%
CACC	2026-01-20 16:01:28		445.85	444.29	-5.70%
CACC	2026-01-20 17:01:24		510.00	418.00	-4.73%
CACC	2026-01-20 18:01:27		510.00	418.00	-4.74%
CACC	2026-01-20 21:01:36		0.00	0.00	-4.74%
2026-01-21
CACC	2026-01-21 06:01:29		703.17	418.00	0.58%
CACC	2026-01-21 08:01:25		705.19	418.00	0.05%
CACC	2026-01-21 10:01:22		699.61	418.00	0.05%
CACC	2026-01-21 11:01:11		445.80	444.74	0.69%
CACC	2026-01-21 12:01:19		446.38	445.27	0.85%
CACC	2026-01-21 13:02:01		437.81	435.50	-1.11%
CACC	2026-01-21 14:01:40		436.99	436.30	-1.26%
CACC	2026-01-21 15:01:16		436.99	435.52	-1.28%
CACC	2026-01-21 16:01:29		445.78	443.48	0.41%
CACC	2026-01-21 17:01:17		502.23	420.00	-0.22%
CACC	2026-01-21 18:01:26		450.18	420.00	-0.23%
CACC	2026-01-21 19:01:24		453.89	433.19	-0.23%
CACC	2026-01-21 20:01:29		443.15	440.90	-0.23%
CACC	2026-01-21 21:01:54		0.00	0.00	-0.23%
2026-01-22
CACC	2026-01-22 05:01:14		445.63	439.02	-0.23%
CACC	2026-01-22 06:01:21		447.83	439.02	-0.23%
CACC	2026-01-22 07:01:13		701.53	418.00	-0.23%
CACC	2026-01-22 08:01:21		580.00	439.90	0.31%
CACC	2026-01-22 10:01:24		448.95	441.22	0.31%
CACC	2026-01-22 11:01:09		449.99	448.51	1.68%
CACC	2026-01-22 12:01:18		449.94	448.85	1.90%
CACC	2026-01-22 13:01:18		447.08	446.10	1.28%
CACC	2026-01-22 14:01:33		446.20	442.08	0.68%
CACC	2026-01-22 15:01:18		443.86	442.00	0.23%
CACC	2026-01-22 16:01:28		442.53	440.91	0.19%
CACC	2026-01-22 17:01:05		560.00	410.00	0.91%
CACC	2026-01-22 18:01:30		453.00	434.94	0.92%
CACC	2026-01-22 19:01:23		452.06	431.21	0.92%
CACC	2026-01-22 20:01:27		560.00	418.00	0.92%
CACC	2026-01-22 21:01:30		0.00	0.00	0.92%
2026-01-23
CACC	2026-01-23 05:01:17		692.80	418.00	0.92%
CACC	2026-01-23 08:01:24		449.94	418.00	0.92%
CACC	2026-01-23 10:01:25		445.70	418.00	-0.58%
CACC	2026-01-23 11:01:18		442.71	440.92	-0.31%
CACC	2026-01-23 12:01:18		446.19	445.21	0.34%
CACC	2026-01-23 13:01:21		448.33	447.36	0.87%
CACC	2026-01-23 14:01:21		446.23	444.89	0.49%
CACC	2026-01-23 15:01:24		446.75	445.34	0.47%
CACC	2026-01-23 16:01:25		445.35	444.93	0.23%
CACC	2026-01-23 17:01:14		480.00	418.00	1.35%
CACC	2026-01-23 18:01:35		449.94	418.00	1.34%
CACC	2026-01-23 21:01:30		0.00	0.00	1.34%
2026-01-26
CACC	2026-01-26 05:01:15		448.53	441.86	1.34%
CACC	2026-01-26 06:01:23		445.42	440.97	1.34%
CACC	2026-01-26 07:01:10		695.06	418.00	1.34%
CACC	2026-01-26 08:01:20		489.96	440.97	1.34%
CACC	2026-01-26 10:01:19		448.04	443.20	1.34%
CACC	2026-01-26 10:03:06	6-K Sec report https://www.sec.gov/Archives/edgar/data/352960/000035296026000007/0000352960-26-000007-index.htm 6-K - SWEDISH EXPORT CREDIT CORP /SWED/ (0000352960) (Filer)
CACC	2026-01-26 11:01:10		445.96	444.60	-0.17%
CACC	2026-01-26 12:01:20		445.67	444.52	-0.06%
CACC	2026-01-26 13:01:07		446.89	445.51	0.07%
CACC	2026-01-26 14:01:32		447.74	446.71	0.32%
CACC	2026-01-26 15:01:48		447.40	445.72	0.43%
CACC	2026-01-26 16:01:31		453.84	452.92	1.83%
CACC	2026-01-26 17:01:12		500.00	418.00	1.70%
CACC	2026-01-26 17:27:24	8-K Sec report https://www.sec.gov/Archives/edgar/data/885550/000088555026000007/0000885550-26-000007-index.htm 8-K - CREDIT ACCEPTANCE CORP (0000885550) (Filer)
CACC	2026-01-26 18:01:25		462.15	443.75	1.69%
CACC	2026-01-26 21:02:04		0.00	0.00	1.69%
2026-01-27
CACC	2026-01-27 05:01:13		706.81	418.00	1.69%
CACC	2026-01-27 06:01:35		457.02	450.69	1.69%
CACC	2026-01-27 07:01:06		706.81	418.00	1.69%
CACC	2026-01-27 08:01:25		607.88	450.69	0.78%
CACC	2026-01-27 09:01:13		603.20	450.69	0.78%
CACC	2026-01-27 10:01:31		455.21	450.69	0.78%
CACC	2026-01-27 11:01:16		448.08	445.39	-1.65%
CACC	2026-01-27 12:01:22		441.80	440.00	-2.50%
CACC	2026-01-27 13:01:07		436.04	434.10	-3.95%
CACC	2026-01-27 14:01:21		436.95	434.97	-3.76%
CACC	2026-01-27 15:01:20		438.30	437.07	-3.33%
CACC	2026-01-27 16:01:20		441.23	439.71	-2.65%
CACC	2026-01-27 17:01:13		0.00	418.00	-3.11%
CACC	2026-01-27 18:01:26		446.60	428.84	-3.06%
CACC	2026-01-27 19:01:10		700.75	418.00	-3.06%
CACC	2026-01-27 20:01:28		450.28	429.76	-3.06%
CACC	2026-01-27 21:01:29		0.00	0.00	-3.06%
CACC	2026-01-27 22:02:01		450.28	429.76	-3.06%
2026-01-28
CACC	2026-01-28 05:01:18		695.97	418.00	-3.06%
CACC	2026-01-28 06:01:25		442.09	435.54	-3.06%
CACC	2026-01-28 07:01:13		695.97	418.00	-3.06%
CACC	2026-01-28 08:01:21		560.00	435.10	-3.06%
CACC	2026-01-28 09:01:08		457.01	435.54	-3.06%
CACC	2026-01-28 10:01:16		440.74	435.54	-3.06%
CACC	2026-01-28 11:01:07		441.85	441.05	0.96%
CACC	2026-01-28 12:01:19		439.61	437.68	0.16%
CACC	2026-01-28 13:01:08		441.36	440.38	0.74%
CACC	2026-01-28 14:01:16		436.77	435.10	-0.39%
CACC	2026-01-28 15:01:10		436.73	435.70	-0.27%
CACC	2026-01-28 16:01:42		434.49	432.43	-1.07%
CACC	2026-01-28 17:01:28		455.00	418.00	-0.95%
CACC	2026-01-28 18:01:35		449.80	426.45	-0.98%
CACC	2026-01-28 19:01:17		455.00	418.00	-0.98%
CACC	2026-01-28 21:01:51		0.00	0.00	-0.98%
2026-01-29
CACC	2026-01-29 05:01:13		689.14	418.00	-0.98%
CACC	2026-01-29 06:01:28		476.77	418.00	-0.58%
CACC	2026-01-29 09:01:22		443.74	423.12	-0.58%
CACC	2026-01-29 10:01:16		523.20	418.00	-0.58%
CACC	2026-01-29 11:01:10		438.94	435.07	0.82%
CACC	2026-01-29 12:01:23		442.30	440.00	1.74%
CACC	2026-01-29 13:01:16		443.40	441.42	1.95%
CACC	2026-01-29 14:01:25		444.15	438.62	1.82%
CACC	2026-01-29 15:01:41		441.07	438.37	1.74%
CACC	2026-01-29 16:01:23		442.85	440.72	2.15%
CACC	2026-01-29 17:01:19		0.00	418.00	4.07%
CACC	2026-01-29 17:03:04	8-K Sec report https://www.sec.gov/Archives/edgar/data/885550/000088555026000009/0000885550-26-000009-index.htm 8-K - CREDIT ACCEPTANCE CORP (0000885550) (Filer)
CACC	2026-01-29 18:01:38		718.07	418.00	4.11%
CACC	2026-01-29 19:01:18		546.00	418.00	4.11%
CACC	2026-01-29 21:01:49		0.00	0.00	4.11%
CACC	2026-01-29 21:22:52	Credit Acceptance Corporation (CACC) Q4 2025 Earnings Call Transcript
2026-01-30
CACC	2026-01-30 05:01:10		704.15	418.00	4.11%
CACC	2026-01-30 06:01:28		704.15	430.00	4.11%
CACC	2026-01-30 09:01:11		717.47	418.00	4.11%
CACC	2026-01-30 10:01:22		721.98	418.00	4.11%
CACC	2026-01-30 11:01:09		478.43	476.61	6.16%
CACC	2026-01-30 12:01:20		485.60	484.76	8.05%
CACC	2026-01-30 13:01:13		484.44	482.00	7.21%
CACC	2026-01-30 14:01:19		489.77	487.06	8.70%
CACC	2026-01-30 15:01:14		495.22	492.11	9.82%
CACC	2026-01-30 16:01:17		499.95	498.44	11.07%
CACC	2026-01-30 17:01:17		700.00	300.00	10.83%
CACC	2026-01-30 18:01:28		700.00	418.00	10.40%
CACC	2026-01-30 21:01:51		0.00	0.00	10.40%
2026-02-02
CACC	2026-02-02 05:01:07		708.56	435.00	10.40%
CACC	2026-02-02 08:01:24		548.06	435.00	10.40%
CACC	2026-02-02 09:01:12		535.00	435.00	10.40%
CACC	2026-02-02 11:01:09		495.20	492.13	-1.01%
CACC	2026-02-02 12:01:20		504.40	503.00	1.29%
CACC	2026-02-02 13:01:14		511.34	508.43	2.79%
CACC	2026-02-02 14:01:18		513.99	511.08	3.04%
CACC	2026-02-02 15:01:30		511.71	510.58	2.88%
CACC	2026-02-02 16:01:38		515.02	512.11	3.58%
CACC	2026-02-02 17:01:11		535.00	435.00	2.92%
CACC	2026-02-02 18:01:35		559.39	501.04	2.65%
CACC	2026-02-02 19:01:16		559.39	448.11	2.65%
CACC	2026-02-02 21:02:04		0.00	0.00	2.65%
2026-02-03
CACC	2026-02-03 05:01:09		516.54	508.88	2.65%
CACC	2026-02-03 07:01:13		562.58	418.00	2.65%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.