Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
579.73
+16.41 (2.91%)
At close: Jun 18, 2026, 4:00 PM EDT
579.73
0.00 (0.00%)
After-hours: Jun 18, 2026, 4:33 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026563.69584.32563.02579.73579.732.91%995,025
Jun 17, 2026571.69588.71562.88563.32563.32-1.88%172,540
Jun 16, 2026575.87583.86572.21574.10574.100.23%142,531
Jun 15, 2026554.81576.35552.16572.79572.794.50%180,612
Jun 12, 2026549.68560.00545.33548.15548.15-0.13%151,000
Jun 11, 2026552.74553.87525.10548.85548.85-1.50%198,358
Jun 10, 2026565.95574.63553.77557.21557.21-2.13%162,855
Jun 9, 2026567.96579.06557.94569.32569.321.18%197,575
Jun 8, 2026564.14578.41550.89562.66562.663.30%314,361
Jun 5, 2026544.07548.50540.39544.71544.71-0.67%81,042
Jun 4, 2026545.24555.23536.53548.40548.401.26%68,766
Jun 3, 2026541.75553.12533.11541.58541.58-0.07%98,143
Jun 2, 2026557.00557.87536.55541.94541.94-3.51%186,786
Jun 1, 2026570.90576.72560.76561.67561.67-2.09%126,277
May 29, 2026560.80579.80558.50573.64573.642.36%239,089
May 28, 2026551.72563.44542.52560.41560.411.38%166,516
May 27, 2026556.10564.95550.59552.79552.790.14%100,682
May 26, 2026546.50557.29541.46552.00552.001.32%88,855
May 22, 2026547.28552.69542.65544.80544.80-0.58%66,559
May 21, 2026550.47556.92529.08547.98547.98-1.79%118,329
May 20, 2026550.94562.94541.00557.94557.941.83%103,858
May 19, 2026554.58555.97545.00547.93547.93-1.35%119,004
May 18, 2026549.99559.83545.50555.43555.431.39%201,675
May 15, 2026546.28549.30540.93547.81547.810.21%145,325
May 14, 2026530.90549.75525.02546.66546.664.13%218,469
May 13, 2026523.33530.74520.32525.00525.00-0.33%136,202
May 12, 2026520.61529.46512.93526.72526.720.95%188,479
May 11, 2026535.32538.35517.66521.74521.74-2.14%193,190
May 8, 2026526.91533.24510.00533.15533.151.97%198,978
May 7, 2026545.55545.55519.41522.87522.87-3.16%154,026
May 6, 2026545.00565.14533.97539.93539.932.71%302,982
May 5, 2026506.49528.26505.99525.67525.673.68%205,526
May 4, 2026505.38515.35498.50507.00507.000.43%116,661
May 1, 2026507.15511.62497.15504.84504.84-0.01%79,368
Apr 30, 2026499.97509.90495.60504.91504.910.86%119,196
Apr 29, 2026515.46516.02496.67500.62500.62-3.13%102,528
Apr 28, 2026517.46522.38510.00516.79516.790.30%130,725
Apr 27, 2026515.34521.03511.25515.24515.240.22%89,793
Apr 24, 2026518.67518.79506.91514.11514.11-0.70%76,424
Apr 23, 2026522.62534.10512.00517.75517.75-1.71%82,822
Apr 22, 2026523.26530.52517.15526.76526.761.06%102,989
Apr 21, 2026538.81543.00520.95521.23521.23-3.96%141,254
Apr 20, 2026520.21542.74520.21542.71542.712.87%177,598
Apr 17, 2026509.99529.10502.26527.56527.566.67%286,772
Apr 16, 2026504.82509.41489.99494.56494.56-0.56%177,589
Apr 15, 2026490.57504.34481.91497.36497.361.54%124,171
Apr 14, 2026478.47491.79470.81489.84489.843.11%104,828
Apr 13, 2026460.00475.50459.12475.07475.072.13%74,703
Apr 10, 2026468.97472.09462.44465.15465.15-0.81%89,941
Apr 9, 2026462.59475.64459.85468.97468.970.37%170,237