{"data":[{"settlementDate":"2026-05-05","cusip":"225310101","symbol":"CACC","quantity":442,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":507,"valueUsd":224094,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-06","cusip":"225310101","symbol":"CACC","quantity":5761,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525.67,"valueUsd":3028384.87,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-07","cusip":"225310101","symbol":"CACC","quantity":5489,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":539.93,"valueUsd":2963675.77,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-11","cusip":"225310101","symbol":"CACC","quantity":4719,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":533.15,"valueUsd":2515934.85,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-13","cusip":"225310101","symbol":"CACC","quantity":6,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":526.72,"valueUsd":3160.32,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-14","cusip":"225310101","symbol":"CACC","quantity":3030,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":525,"valueUsd":1590750,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-15","cusip":"225310101","symbol":"CACC","quantity":2319,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":546.66,"valueUsd":1267704.54,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-18","cusip":"225310101","symbol":"CACC","quantity":4115,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":547.81,"valueUsd":2254238.15,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-19","cusip":"225310101","symbol":"CACC","quantity":5,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.43,"valueUsd":2777.15,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-21","cusip":"225310101","symbol":"CACC","quantity":4416,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":557.94,"valueUsd":2463863.04,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-22","cusip":"225310101","symbol":"CACC","quantity":3252,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":547.98,"valueUsd":1782030.96,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-05-29","cusip":"225310101","symbol":"CACC","quantity":222,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":560.41,"valueUsd":124411.02,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-02","cusip":"225310101","symbol":"CACC","quantity":26,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":561.67,"valueUsd":14603.42,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-03","cusip":"225310101","symbol":"CACC","quantity":1002,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":541.94,"valueUsd":543023.88,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-04","cusip":"225310101","symbol":"CACC","quantity":1093,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":541.58,"valueUsd":591946.94,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-05","cusip":"225310101","symbol":"CACC","quantity":1242,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":548.4,"valueUsd":681112.8,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-08","cusip":"225310101","symbol":"CACC","quantity":1031,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":544.71,"valueUsd":561596.01,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-10","cusip":"225310101","symbol":"CACC","quantity":3498,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":569.32,"valueUsd":1991481.36,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-15","cusip":"225310101","symbol":"CACC","quantity":2550,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":548.15,"valueUsd":1397782.5,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-16","cusip":"225310101","symbol":"CACC","quantity":18,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":572.79,"valueUsd":10310.22,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-17","cusip":"225310101","symbol":"CACC","quantity":6135,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":574.1,"valueUsd":3522103.5,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-22","cusip":"225310101","symbol":"CACC","quantity":193560,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":579.73,"valueUsd":112212538.8,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-23","cusip":"225310101","symbol":"CACC","quantity":8618,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":577.53,"valueUsd":4977153.54,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-06-26","cusip":"225310101","symbol":"CACC","quantity":1002,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":623.7,"valueUsd":624947.4,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-02","cusip":"225310101","symbol":"CACC","quantity":10,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":655.72,"valueUsd":6557.2,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-06","cusip":"225310101","symbol":"CACC","quantity":16673,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":657.12,"valueUsd":10956161.76,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-08","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":646.58,"valueUsd":1939.74,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-09","cusip":"225310101","symbol":"CACC","quantity":222,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":628.96,"valueUsd":139629.12,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-10","cusip":"225310101","symbol":"CACC","quantity":4,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":627.11,"valueUsd":2508.44,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-13","cusip":"225310101","symbol":"CACC","quantity":11,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":625.97,"valueUsd":6885.67,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-14","cusip":"225310101","symbol":"CACC","quantity":60,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":626.13,"valueUsd":37567.8,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-15","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":617.78,"valueUsd":617.78,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-16","cusip":"225310101","symbol":"CACC","quantity":211,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":616.28,"valueUsd":130035.08,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-17","cusip":"225310101","symbol":"CACC","quantity":3,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":637.55,"valueUsd":1912.65,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-20","cusip":"225310101","symbol":"CACC","quantity":8108,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":640,"valueUsd":5189120,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-23","cusip":"225310101","symbol":"CACC","quantity":7650,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":606.22,"valueUsd":4637583,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-27","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":574.08,"valueUsd":4592.64,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-30","cusip":"225310101","symbol":"CACC","quantity":231,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":556.71,"valueUsd":128600.01,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-07-31","cusip":"225310101","symbol":"CACC","quantity":8,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":555.67,"valueUsd":4445.36,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-03","cusip":"225310101","symbol":"CACC","quantity":462,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":568.91,"valueUsd":262836.42,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-06","cusip":"225310101","symbol":"CACC","quantity":463,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":592.52,"valueUsd":274336.76,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-07","cusip":"225310101","symbol":"CACC","quantity":403,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":581.3,"valueUsd":234263.9,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-11","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":581.25,"valueUsd":581.25,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-12","cusip":"225310101","symbol":"CACC","quantity":1,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":572.21,"valueUsd":572.21,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-14","cusip":"225310101","symbol":"CACC","quantity":146,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":582.89,"valueUsd":85101.94,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-24","cusip":"225310101","symbol":"CACC","quantity":6987,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":601.05,"valueUsd":4199536.35,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-08-31","cusip":"225310101","symbol":"CACC","quantity":2339,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":594.89,"valueUsd":1391447.71,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-03","cusip":"225310101","symbol":"CACC","quantity":54,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":607.77,"valueUsd":32819.58,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-10","cusip":"225310101","symbol":"CACC","quantity":36,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":596.99,"valueUsd":21491.64,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-11","cusip":"225310101","symbol":"CACC","quantity":11,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":605.46,"valueUsd":6660.06,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-16","cusip":"225310101","symbol":"CACC","quantity":3555,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":600.11,"valueUsd":2133391.05,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-17","cusip":"225310101","symbol":"CACC","quantity":28,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":601.54,"valueUsd":16843.12,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-18","cusip":"225310101","symbol":"CACC","quantity":2,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":590.41,"valueUsd":1180.82,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-21","cusip":"225310101","symbol":"CACC","quantity":2841,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":578.29,"valueUsd":1642921.89,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-29","cusip":"225310101","symbol":"CACC","quantity":75,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":550,"valueUsd":41250,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-09-30","cusip":"225310101","symbol":"CACC","quantity":24,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":537.1,"valueUsd":12890.4,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"},{"settlementDate":"2026-10-01","cusip":"225310101","symbol":"CACC","quantity":366,"description":"CREDIT ACCEPTANCE CORP (MICH)","price":531,"valueUsd":194346,"canonicalUrl":"https://xoomar.com/markets/stocks/cacc"}],"updatedAt":"2026-11-04T09:36:19.841Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/cacc","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}