Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
493.91
-3.45 (-0.69%)
At close: Apr 16, 2026, 4:00 PM EDT
494.56
+0.65 (0.13%)
After-hours: Apr 16, 2026, 4:10 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026504.82509.41489.99494.56494.56-0.56%177,589
Apr 15, 2026490.57504.34481.91497.36497.361.54%124,169
Apr 14, 2026478.47491.79470.81489.84489.843.11%104,697
Apr 13, 2026460.00475.50459.12475.07475.072.13%74,610
Apr 10, 2026468.97472.09462.44465.15465.15-0.81%89,938
Apr 9, 2026462.59475.64459.85468.97468.970.37%170,237
Apr 8, 2026462.36470.51456.98467.25467.255.07%208,513
Apr 7, 2026440.99451.75438.74444.72444.720.82%126,208
Apr 6, 2026415.28442.51415.28441.09441.095.90%150,339
Apr 2, 2026412.00428.86405.38416.51416.51-0.74%155,470
Apr 1, 2026426.39428.16405.00419.60419.60-0.91%211,340
Mar 31, 2026428.34438.32420.23423.46423.460.38%229,131
Mar 30, 2026420.88428.16417.34421.85421.850.56%95,129
Mar 27, 2026441.47441.47418.99419.49419.49-5.27%123,263
Mar 26, 2026439.45449.67438.20442.85442.85-0.24%89,222
Mar 25, 2026445.42452.27432.91443.91443.910.94%93,598
Mar 24, 2026432.06453.66425.14439.77439.770.35%99,728
Mar 23, 2026441.00451.69436.52438.24438.241.64%162,967
Mar 20, 2026449.90451.35422.16431.18431.18-4.14%278,992
Mar 19, 2026459.90468.04442.36449.78449.78-2.49%195,091
Mar 18, 2026459.44472.48456.93461.25461.250.39%270,255
Mar 17, 2026451.79470.51451.79459.44459.443.35%213,177
Mar 16, 2026453.28460.36439.28444.55444.55-0.72%145,205
Mar 13, 2026500.29500.29444.01447.79447.79-9.35%305,379
Mar 12, 2026489.05507.59488.24494.00494.00-1.17%238,256
Mar 11, 2026499.83507.12491.83499.84499.840.09%210,842
Mar 10, 2026500.88507.96492.97499.41499.41-0.42%259,475
Mar 9, 2026488.25502.83479.47501.53501.530.73%310,887
Mar 6, 2026500.71511.67491.07497.88497.88-2.62%384,347
Mar 5, 2026482.87519.00482.87511.28511.284.34%511,917
Mar 4, 2026482.63496.88470.95490.03490.031.83%427,980
Mar 3, 2026468.02485.73468.02481.23481.23-0.19%198,848
Mar 2, 2026461.67482.65461.67482.15482.151.90%176,592
Feb 27, 2026476.64485.79467.60473.18473.18-2.82%272,531
Feb 26, 2026495.76501.41486.38486.93486.93-1.50%168,439
Feb 25, 2026501.93501.93489.98494.33494.33-0.24%211,752
Feb 24, 2026487.97502.64484.70495.53495.531.15%233,593
Feb 23, 2026494.50497.01474.94489.89489.89-1.10%381,600
Feb 20, 2026480.92502.07476.62495.34495.342.00%286,597
Feb 19, 2026505.31507.45480.43485.65485.65-3.93%191,518
Feb 18, 2026491.36509.63486.25505.50505.502.88%175,661
Feb 17, 2026485.36496.01476.11491.36491.361.52%287,616
Feb 13, 2026484.73498.02477.56483.98483.98-0.24%192,393
Feb 12, 2026513.25515.77467.56485.14485.14-5.01%302,937
Feb 11, 2026507.36513.53494.93510.71510.710.66%175,265
Feb 10, 2026507.18517.80503.65507.36507.360.75%226,535
Feb 9, 2026506.79516.52503.30503.59503.59-1.04%315,808
Feb 6, 2026494.52515.42494.44508.90508.902.79%252,512
Feb 5, 2026499.75506.40483.02495.07495.07-2.40%350,258
Feb 4, 2026496.54516.37494.74507.26507.262.28%330,284