CREDIT ACCEP CORP MICH

Ticker: CACC CUSIP: 225310101 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 67,650 Value ($000) $30,000 Avg Close $463.55 Range $401.90 - $515.88

Q3 2025

Shares 59,035 Value ($000) $27,566 Avg Close $498.99 Range $433.73 - $549.75

Q2 2025

Shares 66,626 Value ($000) $33,942 Avg Close $491.25 Range $435.00 - $543.13

Q1 2025

Shares 43,455 Value ($000) $22,438 Avg Close $494.63 Range $435.19 - $560.00

Q4 2024

Shares 66,855 Value ($000) $31,386 Avg Close $463.66 Range $414.16 - $504.55

Q3 2024

Shares 60,086 Value ($000) $26,644 Avg Close $491.36 Range $409.22 - $614.96

Q2 2024

Shares 60,118 Value ($000) $30,942 Avg Close $509.35 Range $465.06 - $573.92

Q1 2024

Shares 76,257 Value ($000) $42,060 Avg Close $548.63 Range $508.14 - $616.66

Q4 2023

Shares 49,225 Value ($000) $26,224 Avg Close $449.63 Range $379.77 - $538.82

Q3 2023

Shares 51,074 Value ($000) $23,500 Avg Close $506.34 Range $457.28 - $576.05

Q2 2023

Shares 45,546 Value ($000) $23,134 Avg Close $467.92 Range $411.07 - $523.67

Q1 2023

Shares 58,212 Value ($000) $25,383 Avg Close $439.67 Range $358.00 - $572.12

Q4 2022

Shares 43,726 Value ($000) $20,744 Avg Close $458.79 Range $397.58 - $532.25

Q3 2022

Shares 59,173 Value ($000) $25,917 Avg Close $527.64 Range $423.39 - $617.44

Q2 2022

Shares 46,999 Value ($000) $22,251 Avg Close $551.81 Range $452.48 - $648.95

Q1 2022

Shares 34,200 Value ($000) $18,823 Avg Close $544.73 Range $462.26 - $699.08

Q4 2021

Shares 26,853 Value ($000) $18,465 Avg Close $643.41 Range $568.54 - $703.27

Q3 2021

Shares 28,408 Value ($000) $16,628 Avg Close $544.85 Range $430.00 - $671.12

Q2 2021

Shares 32,274 Value ($000) $14,656 Avg Close $410.17 Range $352.10 - $463.20

Q1 2021

Shares 11,932 Value ($000) $4,299 Avg Close $362.56 Range $320.19 - $469.98

Q4 2020

Shares 54,907 Value ($000) $19,006 Avg Close $326.62 Range $266.74 - $364.34

Q3 2020

Shares 10,318 Value ($000) $3,495 Avg Close $420.71 Range $288.47 - $539.00

Q2 2020

Shares 5,440 Value ($000) $2,279 Avg Close $348.11 Range $210.67 - $499.61

Q1 2020

Shares 11,061 Value ($000) $2,828 Avg Close $403.39 Range $199.00 - $467.66

Q4 2019

Shares 11,865 Value ($000) $5,249 Avg Close $440.56 Range $385.36 - $470.13

Q3 2019

Shares 13,362 Value ($000) $6,164 Avg Close $472.53 Range $440.02 - $498.06

Q2 2019

Shares 20,771 Value ($000) $10,050 Avg Close $475.16 Range $442.02 - $509.99

Q1 2019

Shares 16,434 Value ($000) $7,427 Avg Close $430.38 Range $373.06 - $460.37

Q4 2018

Shares 14,298 Value ($000) $5,457 Avg Close $402.77 Range $356.12 - $447.50

Q3 2018

Shares 11,232 Value ($000) $4,920 Avg Close $419.51 Range $350.00 - $467.26

Q2 2018

Shares 12,011 Value ($000) $4,244 Avg Close $343.23 Range $299.00 - $376.87

Q1 2018

Shares 10,435 Value ($000) $3,448 Avg Close $331.36 Range $297.63 - $377.82

Q4 2017

Shares 13,441 Value ($000) $4,348 Avg Close $297.35 Range $274.02 - $338.12

Q3 2017

Shares 13,478 Value ($000) $3,777 Avg Close $262.50 Range $239.00 - $284.75

Q2 2017

Shares 8,327 Value ($000) $2,141 Avg Close $219.16 Range $182.50 - $264.43

Q1 2017

Shares 8,117 Value ($000) $1,618 Avg Close $201.44 Range $183.01 - $221.00

Q4 2016

Shares 5,894 Value ($000) $1,283 Avg Close $193.85 Range $160.63 - $221.10

Q3 2016

Shares 7,735 Value ($000) $1,556 Avg Close $195.45 Range $172.38 - $209.99

Q2 2016

Shares 5,832 Value ($000) $1,080 Avg Close $183.27 Range $166.90 - $209.99

Q1 2016

Shares 5,628 Value ($000) $1,022 Avg Close $190.72 Range $161.00 - $223.57

Q4 2015

Shares 20,654 Value ($000) $4,420 Avg Close $204.32 Range $159.43 - $258.58

Q3 2015

Shares 2,330 Value ($000) $458 Avg Close $218.94 Range $178.79 - $277.98

Q2 2015

Shares 8,488 Value ($000) $2,089 Avg Close $221.44 Range $191.25 - $246.45

Q1 2015

Shares 4,652 Value ($000) $907 Avg Close $169.23 Range $129.82 - $209.99

Q4 2014

Shares 21,035 Value ($000) $2,870 Avg Close $141.19 Range $123.02 - $164.05

Q3 2014

Shares 1,195 Value ($000) $151 Avg Close $122.56 Range $110.98 - $127.79

Q2 2014

Shares 27,513 Value ($000) $3,386 Avg Close $131.97 Range $121.72 - $144.70

Q1 2014

Shares 42,884 Value ($000) $6,096 Avg Close $136.24 Range $127.01 - $150.89

Q4 2013

Shares 36,169 Value ($000) $4,702 Avg Close $121.43 Range $107.25 - $132.20

Q3 2013

Shares 44,891 Value ($000) $4,975 Avg Close $110.76 Range $101.26 - $115.65

Q2 2013

Shares 66,129 Value ($000) $6,947 Avg Close $107.75 Range $95.71 - $121.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,650	$30,000	$463.55	$401.90 - $515.88
Q3 2025	59,035	$27,566	$498.99	$433.73 - $549.75
Q2 2025	66,626	$33,942	$491.25	$435.00 - $543.13
Q1 2025	43,455	$22,438	$494.63	$435.19 - $560.00
Q4 2024	66,855	$31,386	$463.66	$414.16 - $504.55
Q3 2024	60,086	$26,644	$491.36	$409.22 - $614.96
Q2 2024	60,118	$30,942	$509.35	$465.06 - $573.92
Q1 2024	76,257	$42,060	$548.63	$508.14 - $616.66
Q4 2023	49,225	$26,224	$449.63	$379.77 - $538.82
Q3 2023	51,074	$23,500	$506.34	$457.28 - $576.05
Q2 2023	45,546	$23,134	$467.92	$411.07 - $523.67
Q1 2023	58,212	$25,383	$439.67	$358.00 - $572.12
Q4 2022	43,726	$20,744	$458.79	$397.58 - $532.25
Q3 2022	59,173	$25,917	$527.64	$423.39 - $617.44
Q2 2022	46,999	$22,251	$551.81	$452.48 - $648.95
Q1 2022	34,200	$18,823	$544.73	$462.26 - $699.08
Q4 2021	26,853	$18,465	$643.41	$568.54 - $703.27
Q3 2021	28,408	$16,628	$544.85	$430.00 - $671.12
Q2 2021	32,274	$14,656	$410.17	$352.10 - $463.20
Q1 2021	11,932	$4,299	$362.56	$320.19 - $469.98
Q4 2020	54,907	$19,006	$326.62	$266.74 - $364.34
Q3 2020	10,318	$3,495	$420.71	$288.47 - $539.00
Q2 2020	5,440	$2,279	$348.11	$210.67 - $499.61
Q1 2020	11,061	$2,828	$403.39	$199.00 - $467.66
Q4 2019	11,865	$5,249	$440.56	$385.36 - $470.13
Q3 2019	13,362	$6,164	$472.53	$440.02 - $498.06
Q2 2019	20,771	$10,050	$475.16	$442.02 - $509.99
Q1 2019	16,434	$7,427	$430.38	$373.06 - $460.37
Q4 2018	14,298	$5,457	$402.77	$356.12 - $447.50
Q3 2018	11,232	$4,920	$419.51	$350.00 - $467.26
Q2 2018	12,011	$4,244	$343.23	$299.00 - $376.87
Q1 2018	10,435	$3,448	$331.36	$297.63 - $377.82
Q4 2017	13,441	$4,348	$297.35	$274.02 - $338.12
Q3 2017	13,478	$3,777	$262.50	$239.00 - $284.75
Q2 2017	8,327	$2,141	$219.16	$182.50 - $264.43
Q1 2017	8,117	$1,618	$201.44	$183.01 - $221.00
Q4 2016	5,894	$1,283	$193.85	$160.63 - $221.10
Q3 2016	7,735	$1,556	$195.45	$172.38 - $209.99
Q2 2016	5,832	$1,080	$183.27	$166.90 - $209.99
Q1 2016	5,628	$1,022	$190.72	$161.00 - $223.57
Q4 2015	20,654	$4,420	$204.32	$159.43 - $258.58
Q3 2015	2,330	$458	$218.94	$178.79 - $277.98
Q2 2015	8,488	$2,089	$221.44	$191.25 - $246.45
Q1 2015	4,652	$907	$169.23	$129.82 - $209.99
Q4 2014	21,035	$2,870	$141.19	$123.02 - $164.05
Q3 2014	1,195	$151	$122.56	$110.98 - $127.79
Q2 2014	27,513	$3,386	$131.97	$121.72 - $144.70
Q1 2014	42,884	$6,096	$136.24	$127.01 - $150.89
Q4 2013	36,169	$4,702	$121.43	$107.25 - $132.20
Q3 2013	44,891	$4,975	$110.76	$101.26 - $115.65
Q2 2013	66,129	$6,947	$107.75	$95.71 - $121.85