CACC
Credit Acceptanc (CACC)
NASDAQ
$600.38-$0.67 (-0.11%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $6.2B
    Market Cap
  • 18.67%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -2.82%
    Low Price$552.73
    High Price$601.05
  • 3 Months
    +9.68%
    Low Price$541.58
    High Price$657.20
  • 1 Year
    +18.67%
    Low Price$411.04
    High Price$657.20
Date
Open
High
Low
Close
Change (%)
Volume
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
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