Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
540.98
-8.89 (-1.62%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026548.58556.47538.34540.98540.98-1.62%62,620
Oct 15, 2026537.26556.72537.26549.87549.873.30%72,346
Oct 14, 2026540.94541.15529.77532.31532.31-2.50%72,936
Oct 13, 2026548.58552.88540.15545.96545.96-0.39%78,368
Oct 12, 2026547.90555.36542.20548.12548.120.09%63,825
Oct 9, 2026545.05549.34536.79547.60547.600.88%69,186
Oct 8, 2026534.59544.69530.00542.82542.821.93%49,831
Oct 7, 2026528.49537.41519.29532.55532.55-0.75%81,008
Oct 6, 2026533.92538.96529.68536.58536.580.98%72,467
Oct 5, 2026527.95539.12524.88531.35531.350.73%130,508
Oct 2, 2026520.17537.07520.00527.50527.503.04%122,047
Oct 1, 2026528.88531.29506.55511.95511.95-3.59%231,462
Sep 30, 2026535.10539.73525.69531.00531.00-1.14%105,818
Sep 29, 2026551.48555.15530.33537.10537.10-2.35%107,742
Sep 28, 2026555.48555.48541.61550.00550.00-1.02%89,166
Sep 25, 2026551.44563.05547.59555.68555.681.51%144,626
Sep 24, 2026550.00558.48544.20547.40547.40-1.39%146,995
Sep 23, 2026562.82562.82546.30555.13555.13-1.28%120,146
Sep 22, 2026570.78580.90551.87562.34562.34-0.34%173,125
Sep 21, 2026580.65583.13562.37564.27564.27-2.42%146,319
Sep 18, 2026592.54595.00565.15578.29578.29-2.05%280,865
Sep 17, 2026609.00609.00580.75590.41590.41-1.85%176,351
Sep 16, 2026600.58612.59597.21601.54601.540.24%109,384
Sep 15, 2026605.00605.00590.59600.11600.11-0.87%89,187
Sep 14, 2026605.52607.39601.39605.36605.360.19%64,276
Sep 11, 2026609.99611.63599.11604.24604.24-0.20%59,151
Sep 10, 2026594.46605.60594.45605.46605.461.42%76,346
Sep 9, 2026593.52601.23589.80596.99596.990.54%94,280
Sep 8, 2026596.57602.15590.99593.78593.78-1.81%157,688
Sep 4, 2026600.67611.02598.26604.72604.720.52%59,536
Sep 3, 2026609.00620.96599.91601.58601.58-1.02%99,950
Sep 2, 2026599.49611.12592.62607.77607.772.29%90,639
Sep 1, 2026596.50603.51589.36594.18594.18-0.93%149,401
Aug 31, 2026591.53603.04591.53599.74599.740.82%106,333
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