CREDIT ACCEP CORP MICH

Ticker: CACC CUSIP: 225310101 Class: Common Stock

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 9,666 Value ($000) $4,286 Avg Close $463.55 Range $401.90 - $515.88

Q3 2025

Shares 9,663 Value ($000) $4,512 Avg Close $498.99 Range $433.73 - $549.75

Q2 2025

Shares 9,660 Value ($000) $4,921 Avg Close $491.25 Range $435.00 - $543.13

Q1 2025

Shares 9,729 Value ($000) $5,024 Avg Close $494.63 Range $435.19 - $560.00

Q4 2024

Shares 9,729 Value ($000) $4,567 Avg Close $463.66 Range $414.16 - $504.55

Q3 2024

Shares 9,729 Value ($000) $4,314 Avg Close $491.36 Range $409.22 - $614.96

Q2 2024

Shares 9,735 Value ($000) $5,010 Avg Close $509.35 Range $465.06 - $573.92

Q1 2024

Shares 9,729 Value ($000) $5,366 Avg Close $548.63 Range $508.14 - $616.66

Q4 2023

Shares 9,729 Value ($000) $5,183 Avg Close $449.63 Range $379.77 - $538.82

Q3 2023

Shares 9,726 Value ($000) $4,475 Avg Close $506.34 Range $457.28 - $576.05

Q2 2023

Shares 9,726 Value ($000) $4,940 Avg Close $467.92 Range $411.07 - $523.67

Q1 2023

Shares 9,726 Value ($000) $4,241 Avg Close $439.67 Range $358.00 - $572.12

Q4 2022

Shares 9,726 Value ($000) $4,614 Avg Close $458.79 Range $397.58 - $532.25

Q3 2022

Shares 9,726 Value ($000) $4,260 Avg Close $527.64 Range $423.39 - $617.44

Q2 2022

Shares 11,421 Value ($000) $5,407 Avg Close $551.81 Range $452.48 - $648.95

Q1 2022

Shares 11,416 Value ($000) $6,283 Avg Close $544.73 Range $462.26 - $699.08

Q4 2021

Shares 11,586 Value ($000) $7,967 Avg Close $643.41 Range $568.54 - $703.27

Q3 2021

Shares 11,586 Value ($000) $6,781 Avg Close $544.85 Range $430.00 - $671.12

Q2 2021

Shares 11,586 Value ($000) $5,261 Avg Close $410.17 Range $352.10 - $463.20

Q1 2021

Shares 11,586 Value ($000) $4,174 Avg Close $362.56 Range $320.19 - $469.98

Q4 2020

Shares 11,416 Value ($000) $3,952 Avg Close $326.62 Range $266.74 - $364.34

Q3 2020

Shares 11,665 Value ($000) $3,950 Avg Close $420.71 Range $288.47 - $539.00

Q2 2020

Shares 11,605 Value ($000) $4,863 Avg Close $348.11 Range $210.67 - $499.61

Q1 2020

Shares 11,652 Value ($000) $2,979 Avg Close $403.39 Range $199.00 - $467.66

Q4 2019

Shares 11,462 Value ($000) $5,070 Avg Close $440.56 Range $385.36 - $470.13

Q3 2019

Shares 11,416 Value ($000) $5,266 Avg Close $472.53 Range $440.02 - $498.06

Q2 2019

Shares 11,416 Value ($000) $5,523 Avg Close $475.16 Range $442.02 - $509.99

Q1 2019

Shares 11,416 Value ($000) $5,159 Avg Close $430.38 Range $373.06 - $460.37

Q4 2018

Shares 11,416 Value ($000) $4,358 Avg Close $402.77 Range $356.12 - $447.50

Q3 2018

Shares 11,416 Value ($000) $5,001 Avg Close $419.51 Range $350.00 - $467.26

Q2 2018

Shares 11,416 Value ($000) $4,034 Avg Close $343.23 Range $299.00 - $376.87

Q1 2018

Shares 11,567 Value ($000) $3,822 Avg Close $331.36 Range $297.63 - $377.82

Q4 2017

Shares 11,567 Value ($000) $3,742 Avg Close $297.35 Range $274.02 - $338.12

Q3 2017

Shares 11,567 Value ($000) $3,241 Avg Close $262.50 Range $239.00 - $284.75

Q2 2017

Shares 11,567 Value ($000) $2,974 Avg Close $219.16 Range $182.50 - $264.43

Q1 2017

Shares 12,849 Value ($000) $2,576 Avg Close $201.44 Range $183.01 - $221.00

Q4 2016

Shares 12,849 Value ($000) $2,795 Avg Close $193.85 Range $160.63 - $221.10

Q3 2016

Shares 13,025 Value ($000) $2,619 Avg Close $195.45 Range $172.38 - $209.99

Q2 2016

Shares 13,083 Value ($000) $2,421 Avg Close $183.27 Range $166.90 - $209.99

Q1 2016

Shares 13,150 Value ($000) $2,387 Avg Close $190.72 Range $161.00 - $223.57

Q4 2015

Shares 13,250 Value ($000) $2,835 Avg Close $204.32 Range $159.43 - $258.58

Q3 2015

Shares 13,680 Value ($000) $2,692 Avg Close $218.94 Range $178.79 - $277.98

Q2 2015

Shares 13,500 Value ($000) $3,323 Avg Close $221.44 Range $191.25 - $246.45

Q1 2015

Shares 12,800 Value ($000) $2,496 Avg Close $169.23 Range $129.82 - $209.99

Q4 2014

Shares 1,800 Value ($000) $245 Avg Close $141.19 Range $123.02 - $164.05

Q3 2014

Shares 1,900 Value ($000) $239 Avg Close $122.56 Range $110.98 - $127.79

Q2 2014

Shares 1,900 Value ($000) $233 Avg Close $131.97 Range $121.72 - $144.70

Q1 2014

Shares 1,900 Value ($000) $270 Avg Close $136.24 Range $127.01 - $150.89

Q4 2013

Shares 2,100 Value ($000) $272 Avg Close $121.43 Range $107.25 - $132.20

Q3 2013

Shares 2,400 Value ($000) $265 Avg Close $110.76 Range $101.26 - $115.65

Q2 2013

Shares 2,600 Value ($000) $273 Avg Close $107.75 Range $95.71 - $121.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,666	$4,286	$463.55	$401.90 - $515.88
Q3 2025	9,663	$4,512	$498.99	$433.73 - $549.75
Q2 2025	9,660	$4,921	$491.25	$435.00 - $543.13
Q1 2025	9,729	$5,024	$494.63	$435.19 - $560.00
Q4 2024	9,729	$4,567	$463.66	$414.16 - $504.55
Q3 2024	9,729	$4,314	$491.36	$409.22 - $614.96
Q2 2024	9,735	$5,010	$509.35	$465.06 - $573.92
Q1 2024	9,729	$5,366	$548.63	$508.14 - $616.66
Q4 2023	9,729	$5,183	$449.63	$379.77 - $538.82
Q3 2023	9,726	$4,475	$506.34	$457.28 - $576.05
Q2 2023	9,726	$4,940	$467.92	$411.07 - $523.67
Q1 2023	9,726	$4,241	$439.67	$358.00 - $572.12
Q4 2022	9,726	$4,614	$458.79	$397.58 - $532.25
Q3 2022	9,726	$4,260	$527.64	$423.39 - $617.44
Q2 2022	11,421	$5,407	$551.81	$452.48 - $648.95
Q1 2022	11,416	$6,283	$544.73	$462.26 - $699.08
Q4 2021	11,586	$7,967	$643.41	$568.54 - $703.27
Q3 2021	11,586	$6,781	$544.85	$430.00 - $671.12
Q2 2021	11,586	$5,261	$410.17	$352.10 - $463.20
Q1 2021	11,586	$4,174	$362.56	$320.19 - $469.98
Q4 2020	11,416	$3,952	$326.62	$266.74 - $364.34
Q3 2020	11,665	$3,950	$420.71	$288.47 - $539.00
Q2 2020	11,605	$4,863	$348.11	$210.67 - $499.61
Q1 2020	11,652	$2,979	$403.39	$199.00 - $467.66
Q4 2019	11,462	$5,070	$440.56	$385.36 - $470.13
Q3 2019	11,416	$5,266	$472.53	$440.02 - $498.06
Q2 2019	11,416	$5,523	$475.16	$442.02 - $509.99
Q1 2019	11,416	$5,159	$430.38	$373.06 - $460.37
Q4 2018	11,416	$4,358	$402.77	$356.12 - $447.50
Q3 2018	11,416	$5,001	$419.51	$350.00 - $467.26
Q2 2018	11,416	$4,034	$343.23	$299.00 - $376.87
Q1 2018	11,567	$3,822	$331.36	$297.63 - $377.82
Q4 2017	11,567	$3,742	$297.35	$274.02 - $338.12
Q3 2017	11,567	$3,241	$262.50	$239.00 - $284.75
Q2 2017	11,567	$2,974	$219.16	$182.50 - $264.43
Q1 2017	12,849	$2,576	$201.44	$183.01 - $221.00
Q4 2016	12,849	$2,795	$193.85	$160.63 - $221.10
Q3 2016	13,025	$2,619	$195.45	$172.38 - $209.99
Q2 2016	13,083	$2,421	$183.27	$166.90 - $209.99
Q1 2016	13,150	$2,387	$190.72	$161.00 - $223.57
Q4 2015	13,250	$2,835	$204.32	$159.43 - $258.58
Q3 2015	13,680	$2,692	$218.94	$178.79 - $277.98
Q2 2015	13,500	$3,323	$221.44	$191.25 - $246.45
Q1 2015	12,800	$2,496	$169.23	$129.82 - $209.99
Q4 2014	1,800	$245	$141.19	$123.02 - $164.05
Q3 2014	1,900	$239	$122.56	$110.98 - $127.79
Q2 2014	1,900	$233	$131.97	$121.72 - $144.70
Q1 2014	1,900	$270	$136.24	$127.01 - $150.89
Q4 2013	2,100	$272	$121.43	$107.25 - $132.20
Q3 2013	2,400	$265	$110.76	$101.26 - $115.65
Q2 2013	2,600	$273	$107.75	$95.71 - $121.85