CACC
Credit Acceptanc (CACC)
NASDAQ
$590.27+$12.74 (+2.21%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $6.0B
    Market Cap
  • 15.43%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +6.01%
    Low Price$541.58
    High Price$579.73
  • 3 Months
    +33.94%
    Low Price$416.51
    High Price$579.73
  • 1 Year
    +15.43%
    Low Price$411.04
    High Price$579.73
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
576.08
583.04
572.86
577.53
-0.38%
128,706
06/18/2026
563.69
584.32
563.02
579.73
+2.91%
1,000,665
06/17/2026
571.69
588.71
562.88
563.32
-1.88%
172,540
06/16/2026
575.87
583.86
572.21
574.10
+0.23%
142,530
06/15/2026
554.81
576.35
552.16
572.79
+4.50%
180,613
06/12/2026
549.68
560.00
545.33
548.15
-0.13%
151,000
06/11/2026
552.74
553.87
525.10
548.85
-1.50%
198,366
06/10/2026
565.95
574.63
553.77
557.21
-2.13%
163,162
06/09/2026
567.96
579.06
557.94
569.32
+1.18%
197,575
06/08/2026
564.14
578.41
550.89
562.66
+3.30%
317,820
06/05/2026
544.07
548.50
540.39
544.71
-0.67%
81,042
06/04/2026
545.24
555.23
536.53
548.40
+1.26%
68,766
06/03/2026
541.75
553.12
533.11
541.58
-0.07%
98,141
06/02/2026
557.00
557.87
536.55
541.94
-3.51%
186,786
06/01/2026
570.90
576.72
560.76
561.67
-2.09%
126,277
05/29/2026
560.80
579.80
558.50
573.64
+2.36%
239,078
05/28/2026
551.72
563.44
542.52
560.41
+1.38%
166,516
05/27/2026
556.10
564.95
550.59
552.79
+0.14%
100,682
05/26/2026
546.50
557.29
541.46
552.00
+1.32%
88,855
05/22/2026
547.28
552.69
542.65
544.80
-0.58%
66,559
05/21/2026
550.47
556.92
529.08
547.98
-1.79%
118,329
05/20/2026
550.94
562.94
541.00
557.94
+1.83%
103,858
05/19/2026
554.58
555.97
545.00
547.93
-1.35%
119,005
05/18/2026
549.99
559.83
545.50
555.43
+1.39%
201,675
05/15/2026
546.28
549.30
540.93
547.81
+0.21%
145,325
05/14/2026
530.90
549.75
525.02
546.66
+4.13%
218,469
05/13/2026
523.33
530.74
520.32
525.00
-0.33%
136,202
05/12/2026
520.61
529.46
512.93
526.72
+0.95%
188,479
05/11/2026
535.32
538.35
517.66
521.74
-2.14%
193,190
05/08/2026
526.91
533.24
510.00
533.15
+1.97%
198,978
05/07/2026
545.55
545.55
519.41
522.87
-3.16%
154,026
05/06/2026
545.00
565.14
533.97
539.93
+2.71%
302,984
05/05/2026
506.49
528.26
505.99
525.67
+3.68%
205,526
05/05/2026
$10.71 Earnings
05/04/2026
505.38
515.35
498.50
507.00
+0.43%
116,661
05/01/2026
507.15
511.62
497.15
504.84
-0.01%
79,368
04/30/2026
499.97
509.90
495.60
504.91
+0.86%
119,196
04/29/2026
515.46
516.02
496.67
500.62
-3.13%
99,139
04/28/2026
517.46
522.38
510.00
516.79
+0.30%
130,715
04/27/2026
515.34
521.03
511.25
515.24
+0.22%
89,793
04/24/2026
518.67
518.79
506.91
514.11
-0.70%
76,424
04/23/2026
522.62
534.10
512.00
517.75
-1.71%
82,822
04/22/2026
523.26
530.52
517.15
526.76
+1.06%
102,989
04/21/2026
538.81
543.00
520.95
521.23
-3.96%
141,254
04/20/2026
520.21
542.74
520.21
542.71
+2.87%
177,599
04/17/2026
509.99
529.10
502.26
527.56
+6.67%
286,772
04/16/2026
504.82
509.41
489.99
494.56
-0.56%
177,589
04/15/2026
490.57
504.34
481.91
497.36
+1.54%
124,171
04/14/2026
478.47
491.79
470.81
489.84
+3.11%
104,828
04/13/2026
460.00
475.50
459.12
475.07
+2.13%
74,703
04/10/2026
468.97
472.09
462.44
465.15
-0.81%
89,941
04/09/2026
462.59
475.64
459.85
468.97
+0.37%
170,237
04/08/2026
462.36
470.51
456.98
467.25
+5.07%
208,514
04/07/2026
440.99
451.75
438.74
444.72
+0.82%
126,208
04/06/2026
415.28
442.51
415.28
441.09
+5.90%
150,339
04/02/2026
412.00
428.86
405.38
416.51
-0.74%
155,470
04/01/2026
426.39
428.16
405.00
419.60
-0.91%
211,340
03/31/2026
428.34
438.32
420.23
423.46
+0.38%
229,131
03/30/2026
420.88
428.16
417.34
421.85
+0.56%
95,129
03/27/2026
441.47
441.47
418.99
419.49
-5.27%
123,263
03/26/2026
439.45
449.67
438.20
442.85
-0.24%
89,222
03/25/2026
445.42
452.27
432.91
443.91
+0.94%
93,598
03/24/2026
432.06
453.66
425.14
439.77
+0.35%
99,728
03/23/2026
441.00
451.69
436.52
438.24
+1.64%
162,967
03/20/2026
449.90
451.35
422.16
431.18
-4.14%
278,992
03/19/2026
459.90
468.04
442.36
449.78
-2.49%
195,091
03/18/2026
459.44
472.48
456.93
461.25
+0.39%
270,255
03/17/2026
451.79
470.51
451.79
459.44
+3.35%
213,177
03/16/2026
453.28
460.36
439.28
444.55
-0.72%
145,205
03/13/2026
500.29
500.29
444.01
447.79
-9.35%
305,379
03/12/2026
489.05
507.59
488.24
494.00
-1.17%
238,256
03/11/2026
499.83
507.12
491.83
499.84
+0.09%
210,842
03/10/2026
500.88
507.96
492.97
499.41
-0.42%
259,475
03/09/2026
488.25
502.83
479.47
501.53
+0.73%
310,887
03/06/2026
500.71
511.67
491.07
497.88
-2.62%
384,347
03/05/2026
482.87
519.00
482.87
511.28
+4.34%
511,917
03/04/2026
482.63
496.88
470.95
490.03
+1.83%
427,980
03/03/2026
468.02
485.73
468.02
481.23
-0.19%
198,848
03/02/2026
461.67
482.65
461.67
482.15
+1.90%
176,592
02/27/2026
476.64
485.79
467.60
473.18
-2.82%
272,531
02/26/2026
495.76
501.41
486.38
486.93
-1.50%
168,439
02/25/2026
501.93
501.93
489.98
494.33
-0.24%
211,752
02/24/2026
487.97
502.64
484.70
495.53
+1.15%
233,593
02/23/2026
494.50
497.01
474.94
489.89
-1.10%
381,600
02/20/2026
480.92
502.07
476.62
495.34
+2.00%
286,597
02/19/2026
505.31
507.45
480.43
485.65
-3.93%
191,518
02/18/2026
491.36
509.63
486.25
505.50
+2.88%
175,661
02/17/2026
485.36
496.01
476.11
491.36
+1.52%
287,616
02/13/2026
484.73
498.02
477.56
483.98
-0.24%
192,393
02/12/2026
513.25
515.77
467.56
485.14
-5.01%
302,937
02/11/2026
507.36
513.53
494.93
510.71
+0.66%
175,265
02/10/2026
507.18
517.80
503.65
507.36
+0.75%
226,535
02/09/2026
506.79
516.52
503.30
503.59
-1.04%
315,808
02/06/2026
494.52
515.42
494.44
508.90
+2.79%
252,512
02/05/2026
499.75
506.40
483.02
495.07
-2.40%
350,258
02/04/2026
496.54
516.37
494.74
507.26
+2.28%
330,284
02/03/2026
508.98
515.46
486.96
495.97
-3.02%
311,368
02/02/2026
490.00
515.88
489.01
511.43
+2.65%
255,860
01/30/2026
485.00
501.73
467.43
498.24
+10.42%
312,993
01/29/2026
437.95
451.43
434.22
451.24
+4.11%
240,859