$527.79
+6.55+1.26%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CACC
Credit Acceptance Corp is up 1.26% to $527.79, outpacing the Financials sector on light volume — just 0.53× the 20-day average.
- Outperforming the Financials sector by 1.11 points today (+0.15% group vs. +1.26% here)
- Within 4.0% of the 52-week high of $549.75
- Volume is only 0.53× the 20-day average — quieter tape than recent sessions
Range: $525.95 – 539.65Change: −0.61%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $531.01 | 1.8K |
| Apr 21, 1:40 PM | $529.35 | 2.7K |
| Apr 21, 1:45 PM | $528.04 | 2.5K |
| Apr 21, 1:50 PM | $529.38 | 1.5K |
| Apr 21, 1:55 PM | $530.09 | 2.5K |
| Apr 21, 2:00 PM | $531.92 | 1.5K |
| Apr 21, 2:05 PM | $531.28 | 2.5K |
| Apr 21, 2:10 PM | $532.89 | 2.2K |
| Apr 21, 2:15 PM | $531.10 | 1.4K |
| Apr 21, 2:20 PM | $532.31 | 2.4K |
| Apr 21, 2:25 PM | $531.25 | 2.5K |
| Apr 21, 2:30 PM | $530.78 | 1.4K |
| Apr 21, 2:35 PM | $532.67 | 1.4K |
| Apr 21, 2:40 PM | $532.96 | 1.7K |
| Apr 21, 2:45 PM | $531.54 | 2.7K |
| Apr 21, 2:50 PM | $530.50 | 2.3K |
| Apr 21, 2:55 PM | $528.91 | 1.9K |
| Apr 21, 3:00 PM | $529.97 | 1.1K |
| Apr 21, 3:05 PM | $528.53 | 1.2K |
| Apr 21, 3:10 PM | $529.51 | 2.5K |
| Apr 21, 3:15 PM | $528.68 | 1.9K |
| Apr 21, 3:20 PM | $527.49 | 3.0K |
| Apr 21, 3:25 PM | $525.95 | 1.3K |
| Apr 21, 3:30 PM | $528.00 | 2.2K |
| Apr 21, 3:35 PM | $529.62 | 2.3K |
| Apr 21, 3:40 PM | $530.83 | 1.5K |
| Apr 21, 3:45 PM | $530.99 | 1.1K |
| Apr 21, 3:50 PM | $532.60 | 2.5K |
| Apr 21, 3:55 PM | $530.52 | 1.9K |
| Apr 21, 4:00 PM | $532.01 | 2.0K |
| Apr 21, 4:05 PM | $533.17 | 2.0K |
| Apr 21, 4:10 PM | $534.78 | 1.3K |
| Apr 21, 4:15 PM | $536.10 | 2.2K |
| Apr 21, 4:20 PM | $538.18 | 1.9K |
| Apr 21, 4:25 PM | $539.65 | 1.4K |
| Apr 21, 4:30 PM | $537.58 | 1.4K |
| Apr 21, 4:35 PM | $537.67 | 2.2K |
| Apr 21, 4:40 PM | $538.84 | 2.0K |
| Apr 21, 4:45 PM | $537.39 | 1.4K |
| Apr 21, 4:50 PM | $537.60 | 1.2K |
| Apr 21, 4:55 PM | $536.48 | 1.3K |
| Apr 21, 5:00 PM | $536.75 | 2.3K |
| Apr 21, 5:05 PM | $534.74 | 1.2K |
| Apr 21, 5:10 PM | $534.32 | 1.5K |
| Apr 21, 5:15 PM | $532.90 | 2.3K |
| Apr 21, 5:20 PM | $531.09 | 1.4K |
| Apr 21, 5:25 PM | $532.42 | 1.9K |
| Apr 21, 5:30 PM | $534.38 | 1.3K |
| Apr 21, 5:35 PM | $536.35 | 2.7K |
| Apr 21, 5:40 PM | $535.14 | 1.2K |
| Apr 21, 5:45 PM | $536.34 | 2.1K |
| Apr 21, 5:50 PM | $536.31 | 1.4K |
| Apr 21, 5:55 PM | $537.02 | 1.2K |
| Apr 21, 6:00 PM | $535.66 | 2.6K |
| Apr 21, 6:05 PM | $536.20 | 2.0K |
| Apr 21, 6:10 PM | $534.46 | 2.0K |
| Apr 21, 6:15 PM | $535.33 | 2.8K |
| Apr 21, 6:20 PM | $537.13 | 2.5K |
| Apr 21, 6:25 PM | $537.97 | 2.9K |
| Apr 21, 6:30 PM | $537.93 | 1.4K |
| Apr 21, 6:35 PM | $538.88 | 2.0K |
| Apr 21, 6:40 PM | $538.01 | 1.1K |
| Apr 21, 6:45 PM | $536.06 | 2.6K |
| Apr 21, 6:50 PM | $536.20 | 2.7K |
| Apr 21, 6:55 PM | $534.36 | 1.3K |
| Apr 21, 7:00 PM | $533.46 | 1.6K |
| Apr 21, 7:05 PM | $532.40 | 3.0K |
| Apr 21, 7:10 PM | $530.33 | 2.2K |
| Apr 21, 7:15 PM | $529.68 | 1.4K |
| Apr 21, 7:20 PM | $529.57 | 2.3K |
| Apr 21, 7:25 PM | $530.08 | 2.6K |
| Apr 21, 7:30 PM | $529.11 | 1.5K |
| Apr 21, 7:35 PM | $527.42 | 2.0K |
| Apr 21, 7:40 PM | $526.93 | 1.7K |
| Apr 21, 7:45 PM | $528.73 | 2.9K |
| Apr 21, 7:50 PM | $529.62 | 1.8K |
| Apr 21, 7:55 PM | $528.84 | 2.7K |
| Apr 21, 8:00 PM | $527.79 | 2.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $521.24
- Open
- $523.26
- Day's Range
- $517.15 – 530.52
- 52-Week Range
- $401.90 – 549.75
- Volume
- 76.9K
- Avg Volume (20d)
- 146.5K
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on CACC
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.53× avg · 76.9K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning CACC. We publish when a signal fires — check back.