Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
555.68
+8.28 (1.51%)
At close: Sep 25, 2026, 4:00 PM EDT
556.40
+0.72 (0.13%)
Pre-market: Sep 28, 2026, 4:22 AM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026551.44563.05547.59555.68555.681.51%144,626
Sep 24, 2026550.00558.48544.20547.40547.40-1.39%144,659
Sep 23, 2026562.82562.82546.30555.13555.13-1.28%120,144
Sep 22, 2026570.78580.90551.87562.34562.34-0.34%171,411
Sep 21, 2026580.65583.13562.37564.27564.27-2.42%143,738
Sep 18, 2026592.54595.00565.15578.29578.29-2.05%277,039
Sep 17, 2026609.00609.00580.75590.41590.41-1.85%172,731
Sep 16, 2026600.58612.59597.21601.54601.540.24%109,381
Sep 15, 2026605.00605.00590.59600.11600.11-0.87%89,185
Sep 14, 2026605.52607.39601.39605.36605.360.19%63,476
Sep 11, 2026609.99611.63599.11604.24604.24-0.20%57,909
Sep 10, 2026594.46605.60594.45605.46605.461.42%74,738
Sep 9, 2026593.52601.23589.80596.99596.990.54%92,210
Sep 8, 2026596.57602.15590.99593.78593.78-1.81%152,885
Sep 4, 2026600.67611.02598.26604.72604.720.52%59,532
Sep 3, 2026609.00620.96599.91601.58601.58-1.02%96,662
Sep 2, 2026599.49611.12592.62607.77607.772.29%87,860
Sep 1, 2026596.50603.51589.36594.18594.18-0.93%138,280
Aug 31, 2026591.53603.04591.53599.74599.740.82%106,332
Aug 28, 2026604.67610.00589.95594.89594.89-0.93%145,571
Aug 27, 2026594.10605.78593.34600.48600.481.15%111,108
Aug 26, 2026603.06609.32593.63593.64593.64-1.76%174,613
Aug 25, 2026608.94610.00597.11604.26604.260.20%68,024
Aug 24, 2026601.05607.67594.85603.07603.070.34%94,501
Aug 21, 2026588.89606.10588.89601.05601.052.59%126,161
Aug 20, 2026581.91593.06574.87585.88585.880.49%138,874
Aug 19, 2026574.85584.54574.85583.05583.052.19%100,393
Aug 18, 2026570.31579.60570.22570.54570.54-0.44%86,916
Aug 17, 2026585.33585.33570.45573.09573.09-2.41%82,665
Aug 14, 2026585.09593.99577.04587.27587.270.75%82,137
Aug 13, 2026587.10590.55573.70582.89582.890.98%92,638
Aug 12, 2026575.45579.49563.66577.25577.250.88%130,992
Aug 11, 2026579.35584.87569.87572.21572.21-1.56%142,579
Aug 10, 2026583.36590.57576.79581.25581.25-0.74%95,562
Aug 7, 2026583.75585.58574.90585.58585.580.74%116,023
Aug 6, 2026592.68610.94579.44581.30581.30-1.89%94,664
Aug 5, 2026593.96621.52579.95592.52592.520.79%175,963
Aug 4, 2026568.47588.81561.80587.85587.852.60%121,466
Aug 3, 2026569.00582.39569.00572.97572.970.71%120,963
Jul 31, 2026554.37572.52550.20568.91568.912.38%87,071
Jul 30, 2026557.56562.55551.00555.67555.67-0.19%123,905
Jul 29, 2026555.83572.25553.57556.71556.71-0.33%158,555
Jul 28, 2026552.73562.18547.39558.55558.551.05%145,195
Jul 27, 2026575.35583.54552.40552.73552.73-3.72%139,085
Jul 24, 2026592.58596.92571.69574.08574.08-3.12%181,941
Jul 23, 2026600.79618.16580.25592.57592.57-2.25%119,544
Jul 22, 2026619.63624.47602.95606.22606.22-1.98%159,692
Jul 21, 2026618.16621.84601.99618.48618.480.44%97,808
Jul 20, 2026640.13642.32615.02615.75615.75-3.79%188,394
Jul 17, 2026629.46640.72629.02640.00640.000.38%77,293