Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
570.54
-2.55 (-0.44%)
Aug 18, 2026, 4:00 PM EDT - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026570.31579.60570.22570.54570.54-0.44%86,537
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
Jul 16, 2026613.02642.16600.00637.55637.553.45%121,616
Jul 15, 2026624.13624.13604.15616.28616.28-0.24%118,079
Jul 14, 2026626.13631.44617.30617.78617.78-1.33%134,343
Jul 13, 2026625.00639.74621.63626.13626.130.03%91,747
Jul 10, 2026634.94635.58624.56625.97625.97-0.18%268,621
Jul 9, 2026628.96632.93617.02627.11627.11-0.29%117,691
Jul 8, 2026646.58646.58618.58628.96628.96-2.73%121,945
Jul 7, 2026661.69667.10641.37646.58646.58-1.62%145,142
Jul 6, 2026657.22668.86655.00657.20657.200.01%162,407
Jul 2, 2026655.00666.24646.47657.12657.120.21%169,402
Jul 1, 2026642.10663.43631.41655.72655.722.98%159,741
Jun 30, 2026639.00645.00631.77636.74636.74-0.23%110,295
Jun 29, 2026627.47640.30620.79638.23638.231.49%137,558
Jun 26, 2026619.61638.56611.72628.86628.860.83%208,841
Jun 25, 2026613.00630.64605.19623.70623.703.58%257,919
Jun 24, 2026590.00605.47590.00602.14602.142.06%224,074
Jun 23, 2026571.66596.00568.04589.97589.972.15%169,791
Jun 22, 2026576.08583.04572.86577.53577.53-0.38%128,706
Jun 18, 2026563.69584.32563.02579.73579.732.91%1,000,665
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%198,365
Jun 10, 2026565.95574.63553.77557.21557.21-2.13%163,162
Jun 9, 2026567.96579.06557.94569.32569.321.18%197,575
Jun 8, 2026564.14578.41550.89562.66562.663.30%317,820