CACC
Credit Acceptanc (CACC)
NASDAQ
$559.15+$17.89 (+3.31%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $5.6B
    Market Cap
  • 7.95%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -4.08%
    Low Price$511.95
    High Price$562.34
  • 3 Months
    -12.49%
    Low Price$511.95
    High Price$607.77
  • 1 Year
    +7.95%
    Low Price$411.04
    High Price$657.20
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
540.50
545.00
535.43
541.25
+0.57%
56,437
10/20/2026
535.91
544.68
532.58
538.16
+0.74%
56,161
10/19/2026
543.01
553.43
534.14
534.20
-1.25%
58,734
10/16/2026
548.58
556.47
538.34
540.98
-1.62%
62,627
10/15/2026
537.26
556.72
537.26
549.87
+3.30%
72,347
10/14/2026
540.94
541.15
529.77
532.31
-2.50%
73,297
10/13/2026
548.58
552.88
540.15
545.96
-0.39%
79,809
10/12/2026
547.90
555.36
542.20
548.12
+0.09%
64,530
10/09/2026
545.05
549.34
536.79
547.60
+0.88%
69,189
10/08/2026
534.59
544.69
530.00
542.82
+1.93%
49,834
10/07/2026
528.49
537.41
519.29
532.55
-0.75%
81,010
10/06/2026
533.92
538.96
529.68
536.58
+0.98%
72,656
10/05/2026
527.95
539.12
524.88
531.35
+0.73%
130,508
10/02/2026
520.17
537.07
520.00
527.50
+3.04%
122,368
10/01/2026
528.88
531.29
506.55
511.95
-3.59%
231,463
09/30/2026
535.10
539.73
525.69
531.00
-1.14%
105,818
09/29/2026
551.48
555.15
530.33
537.10
-2.35%
107,742
09/28/2026
555.48
555.48
541.61
550.00
-1.02%
89,166
09/25/2026
551.44
563.05
547.59
555.68
+1.51%
144,626
09/24/2026
550.00
558.48
544.20
547.40
-1.39%
146,995
09/23/2026
562.82
562.82
546.30
555.13
-1.28%
120,146
09/22/2026
570.78
580.90
551.87
562.34
-0.34%
173,125
09/21/2026
580.65
583.13
562.37
564.27
-2.42%
146,319
09/18/2026
592.54
595.00
565.15
578.29
-2.05%
280,865
09/17/2026
609.00
609.00
580.75
590.41
-1.85%
176,351
09/16/2026
600.58
612.59
597.21
601.54
+0.24%
109,384
09/15/2026
605.00
605.00
590.59
600.11
-0.87%
89,187
09/14/2026
605.52
607.39
601.39
605.36
+0.19%
64,277
09/11/2026
609.99
611.63
599.11
604.24
-0.20%
59,151
09/10/2026
594.46
605.60
594.45
605.46
+1.42%
76,346
09/09/2026
593.52
601.23
589.80
596.99
+0.54%
94,280
09/08/2026
596.57
602.15
590.99
593.78
-1.81%
157,688
09/04/2026
600.67
611.02
598.26
604.72
+0.52%
59,536
09/03/2026
609.00
620.96
599.91
601.58
-1.02%
99,950
09/02/2026
599.49
611.12
592.62
607.77
+2.29%
90,639
09/01/2026
596.50
603.51
589.36
594.18
-0.93%
149,401
08/31/2026
591.53
603.04
591.53
599.74
+0.82%
106,338
08/28/2026
604.67
610.00
589.95
594.89
-0.93%
145,571
08/27/2026
594.10
605.78
593.34
600.48
+1.15%
111,108
08/26/2026
603.06
609.32
593.63
593.64
-1.76%
174,613
08/25/2026
608.94
610.00
597.11
604.26
+0.20%
68,024
08/24/2026
601.05
607.67
594.85
603.07
+0.34%
94,501
08/21/2026
588.89
606.10
588.89
601.05
+2.59%
126,161
08/20/2026
581.91
593.06
574.87
585.88
+0.49%
138,874
08/19/2026
574.85
584.54
574.85
583.05
+2.19%
100,393
08/18/2026
570.31
579.60
570.22
570.54
-0.44%
86,916
08/17/2026
585.33
585.33
570.45
573.09
-2.41%
82,665
08/14/2026
585.09
593.99
577.04
587.27
+0.75%
82,137
08/13/2026
587.10
590.55
573.70
582.89
+0.98%
92,638
08/12/2026
575.45
579.49
563.66
577.25
+0.88%
130,992
08/11/2026
579.35
584.87
569.87
572.21
-1.56%
142,554
08/10/2026
583.36
590.57
576.79
581.25
-0.74%
95,562
08/07/2026
583.75
585.58
574.90
585.58
+0.74%
116,013
08/06/2026
592.68
610.94
579.44
581.30
-1.89%
94,664
08/05/2026
593.96
621.52
579.95
592.52
+0.79%
175,963
08/04/2026
568.47
588.81
561.80
587.85
+2.60%
121,466
08/04/2026
$12.12 Earnings
08/03/2026
569.00
582.39
569.00
572.97
+0.71%
120,963
07/31/2026
554.37
572.52
550.20
568.91
+2.38%
87,071
07/30/2026
557.56
562.55
551.00
555.67
-0.19%
123,905
07/29/2026
555.83
572.25
553.57
556.71
-0.33%
158,557
07/28/2026
552.73
562.18
547.39
558.55
+1.05%
145,195
07/27/2026
575.35
583.54
552.40
552.73
-3.72%
139,085
07/24/2026
592.58
596.92
571.69
574.08
-3.12%
181,941
07/23/2026
600.79
618.16
580.25
592.57
-2.25%
119,545
07/22/2026
619.63
624.47
602.95
606.22
-1.98%
159,692
07/21/2026
618.16
621.84
601.99
618.48
+0.44%
97,809
07/20/2026
640.13
642.32
615.02
615.75
-3.79%
188,395
07/17/2026
629.46
640.72
629.02
640.00
+0.38%
77,282
07/16/2026
613.02
642.16
600.00
637.55
+3.45%
121,617
07/15/2026
624.13
624.13
604.15
616.28
-0.24%
118,078
07/14/2026
626.13
631.44
617.30
617.78
-1.33%
133,533
07/13/2026
625.00
639.74
621.63
626.13
+0.03%
91,748
07/10/2026
634.94
635.58
624.56
625.97
-0.18%
268,621
07/09/2026
628.96
632.93
617.02
627.11
-0.29%
117,692
07/08/2026
646.58
646.58
618.58
628.96
-2.73%
121,946
07/07/2026
661.69
667.10
641.37
646.58
-1.62%
145,143
07/06/2026
657.22
668.86
655.00
657.20
+0.01%
162,408
07/02/2026
655.00
666.24
646.47
657.12
+0.21%
169,403
07/01/2026
642.10
663.43
631.41
655.72
+2.98%
159,740
06/30/2026
639.00
645.00
631.77
636.74
-0.23%
110,255
06/29/2026
627.47
640.30
620.79
638.23
+1.49%
137,558
06/26/2026
619.61
638.55
611.72
628.86
+0.83%
208,841
06/25/2026
613.00
630.64
605.19
623.70
+3.58%
257,919
06/24/2026
590.00
605.47
590.00
602.14
+2.06%
224,074
06/23/2026
571.66
596.00
568.04
589.97
+2.15%
169,791
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