NASDAQ : CACC
Credit Acceptance Corporation — Price history
Financials · Credit Services · United States
Last price 575.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Credit Acceptance Corporation (CACC) closed at 464.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 497.91 | 520 | 455.43 | 464.89 | 386,347 | -19.26% |
| 2026-10-29 | 544.34 | 579.57 | 544.29 | 575.78 | 150,804 | +5.67% |
| 2026-10-28 | 539.5 | 548.58 | 535.07 | 544.9 | 80,541 | +0.44% |
| 2026-10-27 | 541.35 | 546.31 | 537.83 | 542.52 | 76,585 | +0.96% |
| 2026-10-26 | 543.53 | 548.3 | 536.06 | 537.38 | 55,814 | -1.41% |
| 2026-10-23 | 553.9 | 553.9 | 542.79 | 545.04 | 67,264 | -2.48% |
| 2026-10-22 | 540.41 | 560.9 | 540.41 | 558.9 | 76,631 | +3.26% |
| 2026-10-21 | 540.5 | 545 | 535.43 | 541.25 | 56,437 | +0.57% |
| 2026-10-20 | 535.91 | 544.68 | 532.58 | 538.16 | 56,161 | +0.74% |
| 2026-10-19 | 543.01 | 553.43 | 534.14 | 534.2 | 58,734 | -1.25% |
| 2026-10-16 | 548.58 | 556.47 | 538.34 | 540.98 | 62,617 | -1.62% |
| 2026-10-15 | 537.26 | 556.72 | 537.26 | 549.87 | 72,346 | +3.30% |
| 2026-10-14 | 540.94 | 541.15 | 529.77 | 532.31 | 72,936 | -2.50% |
| 2026-10-13 | 548.58 | 552.88 | 540.15 | 545.96 | 78,368 | -0.39% |
| 2026-10-12 | 547.9 | 555.36 | 542.2 | 548.12 | 63,825 | +0.09% |
| 2026-10-09 | 545.05 | 549.34 | 536.785 | 547.6 | 69,186 | +0.88% |
| 2026-10-08 | 534.59 | 544.685 | 530 | 542.82 | 49,831 | +1.93% |
| 2026-10-07 | 528.49 | 537.41 | 519.29 | 532.55 | 81,008 | -0.75% |
| 2026-10-06 | 533.92 | 538.955 | 529.68 | 536.58 | 72,467 | +0.98% |
| 2026-10-05 | 527.95 | 539.12 | 524.88 | 531.35 | 130,508 | +0.73% |
| 2026-10-02 | 520.17 | 537.07 | 520 | 527.5 | 122,047 | +3.04% |
| 2026-10-01 | 528.88 | 531.285 | 506.545 | 511.95 | 231,462 | -3.59% |
| 2026-09-30 | 535.1 | 539.725 | 525.69 | 531 | 105,818 | -1.14% |
| 2026-09-29 | 551.48 | 555.15 | 530.33 | 537.1 | 107,742 | -2.35% |
| 2026-09-28 | 555.48 | 555.48 | 541.612 | 550 | 89,166 | -1.02% |
| 2026-09-25 | 551.44 | 563.045 | 547.59 | 555.68 | 144,626 | +1.51% |
| 2026-09-24 | 550 | 558.48 | 544.2 | 547.4 | 146,995 | -1.39% |
| 2026-09-23 | 562.82 | 562.82 | 546.296 | 555.13 | 120,146 | -1.28% |
| 2026-09-22 | 570.78 | 580.895 | 551.87 | 562.34 | 173,125 | -0.34% |
| 2026-09-21 | 580.65 | 583.125 | 562.37 | 564.27 | 146,319 | -2.42% |
| 2026-09-18 | 592.54 | 595 | 565.15 | 578.29 | 280,865 | -2.05% |
| 2026-09-17 | 609 | 609 | 580.75 | 590.41 | 176,351 | -1.85% |
| 2026-09-16 | 600.58 | 612.59 | 597.21 | 601.54 | 109,384 | +0.24% |
| 2026-09-15 | 605 | 605 | 590.59 | 600.11 | 89,187 | -0.87% |
| 2026-09-14 | 605.52 | 607.385 | 601.39 | 605.36 | 64,276 | +0.19% |
| 2026-09-11 | 609.99 | 611.63 | 599.11 | 604.24 | 59,151 | -0.20% |
| 2026-09-10 | 594.46 | 605.6 | 594.45 | 605.46 | 76,346 | +1.42% |
| 2026-09-09 | 593.52 | 601.23 | 589.8 | 596.99 | 94,280 | +0.54% |
| 2026-09-08 | 596.57 | 602.145 | 590.99 | 593.78 | 157,688 | -1.81% |
| 2026-09-04 | 600.67 | 611.02 | 598.26 | 604.72 | 59,536 | +0.52% |
| 2026-09-03 | 609 | 620.955 | 599.91 | 601.58 | 99,950 | -1.02% |
| 2026-09-02 | 599.49 | 611.12 | 592.62 | 607.77 | 90,639 | +2.29% |
| 2026-09-01 | 596.5 | 603.51 | 589.36 | 594.18 | 149,401 | -0.93% |
| 2026-08-31 | 591.53 | 603.04 | 591.53 | 599.74 | 106,333 | +0.82% |
| 2026-08-28 | 604.67 | 610 | 589.95 | 594.89 | 145,571 | -0.93% |
| 2026-08-27 | 594.1 | 605.78 | 593.34 | 600.48 | 111,108 | +1.15% |
| 2026-08-26 | 603.06 | 609.32 | 593.63 | 593.64 | 174,613 | -1.76% |
| 2026-08-25 | 608.94 | 610 | 597.11 | 604.26 | 68,024 | +0.20% |
| 2026-08-24 | 601.05 | 607.67 | 594.851 | 603.07 | 94,501 | +0.34% |
| 2026-08-21 | 588.89 | 606.1 | 588.89 | 601.05 | 126,161 | +2.59% |
| 2026-08-20 | 581.91 | 593.06 | 574.87 | 585.88 | 138,874 | +0.49% |
| 2026-08-19 | 574.85 | 584.54 | 574.85 | 583.05 | 100,393 | +2.19% |
| 2026-08-18 | 570.31 | 579.6 | 570.22 | 570.54 | 86,916 | -0.44% |
| 2026-08-17 | 585.33 | 585.33 | 570.45 | 573.09 | 82,665 | -2.41% |
| 2026-08-14 | 585.09 | 593.99 | 577.04 | 587.27 | 82,137 | +0.75% |
| 2026-08-13 | 587.1 | 590.55 | 573.7 | 582.89 | 92,638 | +0.98% |
| 2026-08-12 | 575.45 | 579.49 | 563.66 | 577.25 | 130,992 | +0.88% |
| 2026-08-11 | 579.35 | 584.87 | 569.87 | 572.21 | 142,579 | -1.56% |
| 2026-08-10 | 583.36 | 590.57 | 576.79 | 581.25 | 95,562 | -0.74% |
| 2026-08-07 | 583.75 | 585.58 | 574.9 | 585.58 | 116,023 | +0.74% |
| 2026-08-06 | 592.68 | 610.935 | 579.44 | 581.3 | 94,664 | -1.89% |
| 2026-08-05 | 593.96 | 621.52 | 579.95 | 592.52 | 175,963 | +0.79% |
| 2026-08-04 | 568.47 | 588.81 | 561.8 | 587.85 | 121,466 | +2.60% |
| 2026-08-03 | 569 | 582.39 | 569 | 572.97 | 120,963 | +0.71% |
| 2026-07-31 | 554.37 | 572.52 | 550.2 | 568.91 | 87,071 | +2.38% |
| 2026-07-30 | 557.56 | 562.545 | 551 | 555.67 | 123,905 | -0.19% |
| 2026-07-29 | 555.83 | 572.245 | 553.565 | 556.71 | 158,555 | -0.33% |
| 2026-07-28 | 552.73 | 562.18 | 547.39 | 558.55 | 145,195 | +1.05% |
| 2026-07-27 | 575.35 | 583.535 | 552.4 | 552.73 | 139,085 | -3.72% |
| 2026-07-24 | 592.58 | 596.92 | 571.69 | 574.08 | 181,941 | -3.12% |
| 2026-07-23 | 600.79 | 618.16 | 580.245 | 592.57 | 119,544 | -2.25% |
| 2026-07-22 | 619.63 | 624.47 | 602.95 | 606.22 | 159,692 | -1.98% |
| 2026-07-21 | 618.16 | 621.84 | 601.99 | 618.475 | 97,808 | +0.44% |
| 2026-07-20 | 640.13 | 642.32 | 615.02 | 615.75 | 188,394 | -3.79% |
| 2026-07-17 | 629.46 | 640.72 | 629.02 | 640 | 77,293 | +0.38% |
| 2026-07-16 | 613.02 | 642.16 | 600 | 637.55 | 121,616 | +3.45% |
| 2026-07-15 | 624.13 | 624.13 | 604.15 | 616.28 | 118,079 | -0.24% |
| 2026-07-14 | 626.13 | 631.435 | 617.3 | 617.78 | 134,343 | -1.33% |
| 2026-07-13 | 625 | 639.74 | 621.63 | 626.13 | 91,747 | +0.03% |
| 2026-07-10 | 634.94 | 635.58 | 624.56 | 625.97 | 268,621 | -0.18% |
| 2026-07-09 | 628.96 | 632.925 | 617.02 | 627.11 | 117,691 | -0.29% |
| 2026-07-08 | 646.58 | 646.58 | 618.58 | 628.96 | 121,945 | -2.73% |
| 2026-07-07 | 661.69 | 667.1 | 641.37 | 646.58 | 145,142 | -1.62% |
| 2026-07-06 | 657.22 | 668.86 | 655 | 657.2 | 162,407 | +0.01% |
| 2026-07-02 | 655 | 666.235 | 646.47 | 657.12 | 169,402 | +0.21% |
| 2026-07-01 | 642.1 | 663.425 | 631.41 | 655.72 | 159,741 | +2.98% |
| 2026-06-30 | 639 | 645 | 631.77 | 636.74 | 110,295 | -0.23% |
| 2026-06-29 | 627.47 | 640.295 | 620.79 | 638.23 | 137,558 | +1.49% |
| 2026-06-26 | 619.61 | 638.555 | 611.72 | 628.86 | 208,841 | +0.83% |
| 2026-06-25 | 612.995 | 630.635 | 605.19 | 623.7 | 257,919 | +3.58% |
| 2026-06-24 | 590 | 605.47 | 590 | 602.14 | 224,074 | +2.06% |
| 2026-06-23 | 571.66 | 596 | 568.04 | 589.97 | 169,791 | +2.15% |
| 2026-06-22 | 576.08 | 583.04 | 572.855 | 577.53 | 128,706 | -0.38% |
| 2026-06-18 | 563.69 | 584.32 | 563.015 | 579.73 | 1,000,665 | +2.91% |
| 2026-06-17 | 571.69 | 588.71 | 562.88 | 563.32 | 172,540 | -1.88% |
| 2026-06-16 | 575.87 | 583.86 | 572.21 | 574.1 | 142,531 | +0.23% |
| 2026-06-15 | 554.81 | 576.35 | 552.16 | 572.79 | 180,612 | +4.50% |
| 2026-06-12 | 549.68 | 559.995 | 545.33 | 548.15 | 151,000 | -0.13% |
| 2026-06-11 | 552.74 | 553.87 | 525.1 | 548.85 | 198,365 | -1.50% |
| 2026-06-10 | 565.95 | 574.63 | 553.77 | 557.21 | 163,162 | -2.13% |
| 2026-06-09 | 567.96 | 579.06 | 557.94 | 569.32 | 197,575 | +1.18% |
| 2026-06-08 | 564.14 | 578.41 | 550.89 | 562.66 | 317,820 | +3.30% |
| 2026-06-05 | 544.07 | 548.5 | 540.385 | 544.71 | 81,042 | -0.67% |
| 2026-06-04 | 545.24 | 555.225 | 536.525 | 548.4 | 68,766 | +1.26% |
| 2026-06-03 | 541.75 | 553.115 | 533.105 | 541.58 | 98,143 | -0.07% |
| 2026-06-02 | 557 | 557.87 | 536.55 | 541.94 | 186,786 | -3.51% |
| 2026-06-01 | 570.9 | 576.72 | 560.76 | 561.665 | 126,277 | -2.09% |
| 2026-05-29 | 560.8 | 579.795 | 558.5 | 573.64 | 239,089 | +2.36% |
| 2026-05-28 | 551.72 | 563.44 | 542.52 | 560.41 | 166,516 | +1.38% |
| 2026-05-27 | 556.1 | 564.95 | 550.59 | 552.79 | 100,682 | +0.14% |
| 2026-05-26 | 546.5 | 557.29 | 541.46 | 552 | 88,855 | +1.32% |
| 2026-05-22 | 547.28 | 552.69 | 542.65 | 544.8 | 66,559 | -0.58% |
| 2026-05-21 | 550.47 | 556.92 | 529.08 | 547.98 | 118,329 | -1.79% |
| 2026-05-20 | 550.94 | 562.94 | 541 | 557.94 | 103,858 | +1.83% |
| 2026-05-19 | 554.58 | 555.97 | 545 | 547.93 | 119,004 | -1.35% |
| 2026-05-18 | 549.99 | 559.83 | 545.5 | 555.43 | 201,675 | +1.39% |
| 2026-05-15 | 546.28 | 549.295 | 540.93 | 547.81 | 145,325 | +0.21% |
| 2026-05-14 | 530.9 | 549.75 | 525.02 | 546.66 | 218,469 | +4.13% |
| 2026-05-13 | 523.33 | 530.74 | 520.32 | 525 | 136,202 | -0.33% |
| 2026-05-12 | 520.61 | 529.46 | 512.93 | 526.72 | 188,479 | +0.95% |