Credit Acceptance Corporation CACC
NASDAQ · United States · Finance
$513.58-17.42 (-3.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $512.53 | -3.48% | $528.88 | $531.28 | $508.26 | 84.45K |
| 2026-09-30 | $531.00 | -1.14% | $535.10 | $539.73 | $525.69 | 105.80K |
| 2026-09-29 | $537.10 | -2.35% | $551.48 | $555.15 | $530.33 | 107.70K |
| 2026-09-28 | $550.00 | -1.02% | $555.48 | $555.48 | $541.61 | 89.20K |
| 2026-09-25 | $555.68 | +1.51% | $551.44 | $563.05 | $547.59 | 140.50K |
| 2026-09-24 | $547.40 | -1.39% | $550.00 | $558.48 | $544.20 | 146.30K |
| 2026-09-23 | $555.13 | -1.28% | $562.82 | $562.82 | $546.30 | 120.10K |
| 2026-09-22 | $562.34 | -0.34% | $570.78 | $580.90 | $551.87 | 172.30K |
| 2026-09-21 | $564.27 | -2.42% | $580.65 | $583.13 | $562.37 | 146.30K |
| 2026-09-18 | $578.29 | -2.05% | $592.54 | $595.00 | $565.15 | 279.70K |
| 2026-09-17 | $590.41 | -1.85% | $609.00 | $609.00 | $580.75 | 176.30K |
| 2026-09-16 | $601.54 | +0.24% | $600.58 | $612.59 | $597.21 | 109.40K |
| 2026-09-15 | $600.11 | -0.87% | $605.00 | $605.00 | $590.59 | 89.20K |
| 2026-09-14 | $605.36 | +0.19% | $605.52 | $607.39 | $601.39 | 63.90K |
| 2026-09-11 | $604.24 | -0.20% | $609.99 | $611.63 | $599.11 | 58.50K |
| 2026-09-10 | $605.46 | +1.42% | $594.46 | $605.60 | $594.45 | 76.20K |
| 2026-09-09 | $596.99 | +0.54% | $593.52 | $601.23 | $589.80 | 94.20K |
| 2026-09-08 | $593.78 | -1.81% | $596.57 | $602.15 | $590.99 | 156.40K |
| 2026-09-04 | $604.72 | +0.52% | $600.67 | $611.02 | $598.26 | 59.50K |
| 2026-09-03 | $601.58 | -1.02% | $609.00 | $620.96 | $599.91 | 98.50K |
| 2026-09-02 | $607.77 | +2.29% | $599.49 | $611.12 | $592.62 | 89.60K |
| 2026-09-01 | $594.18 | -0.93% | $596.50 | $603.51 | $589.36 | 146.40K |
| 2026-08-31 | $599.74 | +0.82% | $591.53 | $603.04 | $591.53 | 105.90K |
| 2026-08-28 | $594.89 | -0.93% | $604.67 | $610.00 | $589.95 | 145.60K |
| 2026-08-27 | $600.48 | +1.15% | $594.10 | $605.78 | $593.34 | 111.00K |
| 2026-08-26 | $593.64 | -1.76% | $603.06 | $609.32 | $593.63 | 174.00K |
| 2026-08-25 | $604.26 | +0.20% | $608.94 | $610.00 | $597.11 | 68.00K |
| 2026-08-24 | $603.07 | +0.34% | $601.05 | $607.67 | $594.85 | 94.30K |
| 2026-08-21 | $601.05 | +2.59% | $588.89 | $606.10 | $588.89 | 126.20K |
| 2026-08-20 | $585.88 | +0.49% | $581.91 | $593.06 | $574.87 | 138.90K |
| 2026-08-19 | $583.05 | +2.19% | $574.85 | $584.54 | $574.85 | 100.40K |
| 2026-08-18 | $570.54 | -0.44% | $570.31 | $579.60 | $570.22 | 86.50K |
| 2026-08-17 | $573.09 | -2.41% | $585.33 | $585.33 | $570.45 | 82.70K |
| 2026-08-14 | $587.27 | +0.75% | $585.09 | $593.99 | $577.04 | 82.10K |
| 2026-08-13 | $582.89 | +0.98% | $587.10 | $590.55 | $573.70 | 92.60K |
| 2026-08-12 | $577.25 | +0.88% | $575.45 | $579.49 | $563.66 | 131.00K |
| 2026-08-11 | $572.21 | -1.56% | $579.35 | $584.87 | $569.87 | 142.60K |
| 2026-08-10 | $581.25 | -0.74% | $583.36 | $590.57 | $576.79 | 95.60K |
| 2026-08-07 | $585.58 | +0.74% | $583.75 | $585.58 | $574.90 | 116.00K |
| 2026-08-06 | $581.30 | -1.89% | $592.68 | $610.94 | $579.44 | 94.70K |
| 2026-08-05 | $592.52 | +0.79% | $593.96 | $621.52 | $579.95 | 176.00K |
| 2026-08-04 | $587.85 | +2.60% | $568.47 | $588.81 | $561.80 | 121.40K |
| 2026-08-03 | $572.97 | +0.71% | $569.00 | $582.39 | $569.00 | 121.00K |
| 2026-07-31 | $568.91 | +2.38% | $554.37 | $572.52 | $550.20 | 87.10K |
| 2026-07-30 | $555.67 | -0.19% | $557.56 | $562.55 | $551.00 | 123.90K |
| 2026-07-29 | $556.71 | -0.33% | $555.83 | $572.25 | $553.57 | 158.60K |
| 2026-07-28 | $558.55 | +1.05% | $552.73 | $562.18 | $547.39 | 145.20K |
| 2026-07-27 | $552.73 | -3.72% | $575.35 | $583.54 | $552.40 | 139.10K |
| 2026-07-24 | $574.08 | -3.12% | $592.58 | $596.92 | $571.69 | 181.90K |
| 2026-07-23 | $592.57 | -2.25% | $600.79 | $618.16 | $580.25 | 119.50K |
| 2026-07-22 | $606.22 | -1.98% | $619.63 | $624.47 | $602.95 | 159.70K |
| 2026-07-21 | $618.48 | +0.44% | $618.16 | $621.84 | $601.99 | 97.80K |
| 2026-07-20 | $615.75 | -3.79% | $640.13 | $642.32 | $615.02 | 188.40K |
| 2026-07-17 | $640.00 | +0.38% | $629.46 | $640.72 | $629.02 | 77.30K |
| 2026-07-16 | $637.55 | +3.45% | $613.02 | $642.16 | $600.00 | 121.60K |
| 2026-07-15 | $616.28 | -0.24% | $624.13 | $624.13 | $604.15 | 118.10K |
| 2026-07-14 | $617.78 | -1.33% | $626.13 | $631.44 | $617.30 | 134.30K |
| 2026-07-13 | $626.13 | +0.03% | $625.00 | $639.74 | $621.63 | 91.70K |
| 2026-07-10 | $625.97 | -0.18% | $634.94 | $635.58 | $624.56 | 268.60K |
| 2026-07-09 | $627.11 | -0.29% | $628.96 | $632.93 | $617.02 | 117.70K |
| 2026-07-08 | $628.96 | -2.73% | $646.58 | $646.58 | $618.58 | 121.90K |
| 2026-07-07 | $646.58 | -1.62% | $661.69 | $667.10 | $641.37 | 145.10K |
| 2026-07-06 | $657.20 | +0.01% | $657.22 | $668.86 | $655.00 | 162.40K |
| 2026-07-02 | $657.12 | +0.21% | $655.00 | $666.24 | $646.47 | 169.40K |
| 2026-07-01 | $655.72 | +2.98% | $642.10 | $663.43 | $631.41 | 159.70K |
| 2026-06-30 | $636.74 | -0.23% | $639.00 | $645.00 | $631.77 | 110.30K |
| 2026-06-29 | $638.23 | +1.49% | $627.47 | $640.30 | $620.79 | 137.60K |
| 2026-06-26 | $628.86 | +0.83% | $619.61 | $638.55 | $611.72 | 208.80K |
| 2026-06-25 | $623.70 | +3.58% | $613.00 | $630.64 | $605.19 | 257.90K |
| 2026-06-24 | $602.14 | +2.06% | $590.00 | $605.47 | $590.00 | 224.10K |
| 2026-06-23 | $589.97 | +2.15% | $571.66 | $596.00 | $568.04 | 169.80K |
| 2026-06-22 | $577.53 | -0.38% | $576.08 | $583.04 | $572.86 | 128.70K |
| 2026-06-18 | $579.73 | +2.91% | $563.69 | $584.32 | $563.02 | 1.00M |
| 2026-06-17 | $563.32 | -1.88% | $571.69 | $588.71 | $562.88 | 172.50K |
| 2026-06-16 | $574.10 | +0.23% | $575.87 | $583.86 | $572.21 | 142.50K |
| 2026-06-15 | $572.79 | +4.50% | $554.81 | $576.35 | $552.16 | 180.60K |
| 2026-06-12 | $548.15 | -0.13% | $549.68 | $560.00 | $545.33 | 151.00K |
| 2026-06-11 | $548.85 | -1.50% | $552.74 | $553.87 | $525.10 | 198.40K |
| 2026-06-10 | $557.21 | -2.13% | $565.95 | $574.63 | $553.77 | 163.00K |
| 2026-06-09 | $569.32 | +1.18% | $567.96 | $579.06 | $557.94 | 197.60K |
| 2026-06-08 | $562.66 | +3.30% | $564.14 | $578.41 | $550.89 | 317.80K |
| 2026-06-05 | $544.71 | -0.67% | $544.07 | $548.50 | $540.39 | 80.70K |
| 2026-06-04 | $548.40 | +1.26% | $545.24 | $555.23 | $536.53 | 68.80K |
| 2026-06-03 | $541.58 | -0.07% | $541.75 | $553.12 | $533.11 | 98.10K |
| 2026-06-02 | $541.94 | -3.51% | $557.00 | $557.87 | $536.55 | 186.80K |
| 2026-06-01 | $561.67 | -2.09% | $570.90 | $576.72 | $560.76 | 126.30K |
| 2026-05-29 | $573.64 | +2.36% | $560.80 | $579.80 | $558.50 | 239.10K |
| 2026-05-28 | $560.41 | +1.38% | $551.72 | $563.44 | $542.52 | 166.50K |
| 2026-05-27 | $552.79 | +0.14% | $556.10 | $564.95 | $550.59 | 100.70K |
| 2026-05-26 | $552.00 | +1.32% | $546.50 | $557.29 | $541.46 | 88.90K |