Credit Acceptance Corporation (CACC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 583.75 | 585.58 | 574.90 | 585.58 | +0.74% | 116,000 |
| 2026-08-06 | 592.68 | 610.94 | 579.44 | 581.30 | -1.89% | 94,700 |
| 2026-08-05 | 593.96 | 621.52 | 579.95 | 592.52 | +0.79% | 176,000 |
| 2026-08-04 | 568.47 | 588.81 | 561.80 | 587.85 | +2.60% | 121,400 |
| 2026-08-03 | 569.00 | 582.39 | 569.00 | 572.97 | +0.71% | 121,000 |
| 2026-07-31 | 554.37 | 572.52 | 550.20 | 568.91 | +2.38% | 87,100 |
| 2026-07-30 | 557.56 | 562.55 | 551.00 | 555.67 | -0.19% | 123,900 |
| 2026-07-29 | 555.83 | 572.25 | 553.57 | 556.71 | -0.33% | 158,600 |
| 2026-07-28 | 552.73 | 562.18 | 547.39 | 558.55 | +1.05% | 145,200 |
| 2026-07-27 | 575.35 | 583.54 | 552.40 | 552.73 | -3.72% | 139,100 |
| 2026-07-24 | 592.58 | 596.92 | 571.69 | 574.08 | -3.12% | 181,900 |
| 2026-07-23 | 600.79 | 618.16 | 580.25 | 592.57 | -2.25% | 119,500 |
| 2026-07-22 | 619.63 | 624.47 | 602.95 | 606.22 | -1.98% | 159,700 |
| 2026-07-21 | 618.16 | 621.84 | 601.99 | 618.48 | +0.44% | 97,800 |
| 2026-07-20 | 640.13 | 642.32 | 615.02 | 615.75 | -3.79% | 188,400 |
| 2026-07-17 | 629.46 | 640.72 | 629.02 | 640.00 | +0.38% | 77,300 |
| 2026-07-16 | 613.02 | 642.16 | 600.00 | 637.55 | +3.45% | 121,600 |
| 2026-07-15 | 624.13 | 624.13 | 604.15 | 616.28 | -0.24% | 118,100 |
| 2026-07-14 | 626.13 | 631.44 | 617.30 | 617.78 | -1.33% | 134,300 |
| 2026-07-13 | 625.00 | 639.74 | 621.63 | 626.13 | +0.03% | 91,700 |
| 2026-07-10 | 634.94 | 635.58 | 624.56 | 625.97 | -0.18% | 268,600 |
| 2026-07-09 | 628.96 | 632.93 | 617.02 | 627.11 | -0.29% | 117,700 |
| 2026-07-08 | 646.58 | 646.58 | 618.58 | 628.96 | -2.73% | 121,900 |
| 2026-07-07 | 661.69 | 667.10 | 641.37 | 646.58 | -1.62% | 145,100 |
| 2026-07-06 | 657.22 | 668.86 | 655.00 | 657.20 | +0.01% | 162,400 |
| 2026-07-02 | 655.00 | 666.24 | 646.47 | 657.12 | +0.21% | 169,400 |
| 2026-07-01 | 642.10 | 663.43 | 631.41 | 655.72 | +2.98% | 159,700 |
| 2026-06-30 | 639.00 | 645.00 | 631.77 | 636.74 | -0.23% | 110,300 |
| 2026-06-29 | 627.47 | 640.30 | 620.79 | 638.23 | +1.49% | 137,600 |
| 2026-06-26 | 619.61 | 638.55 | 611.72 | 628.86 | +0.83% | 208,800 |
| 2026-06-25 | 613.00 | 630.64 | 605.19 | 623.70 | +3.58% | 257,900 |
| 2026-06-24 | 590.00 | 605.47 | 590.00 | 602.14 | +2.06% | 224,100 |
| 2026-06-23 | 571.66 | 596.00 | 568.04 | 589.97 | +2.15% | 169,800 |
| 2026-06-22 | 576.08 | 583.04 | 572.86 | 577.53 | -0.38% | 128,700 |
| 2026-06-18 | 563.69 | 584.32 | 563.02 | 579.73 | +2.91% | 1,000,700 |
| 2026-06-17 | 571.69 | 588.71 | 562.88 | 563.32 | -1.88% | 172,500 |
| 2026-06-16 | 575.87 | 583.86 | 572.21 | 574.10 | +0.23% | 142,500 |
| 2026-06-15 | 554.81 | 576.35 | 552.16 | 572.79 | +4.50% | 180,600 |
| 2026-06-12 | 549.68 | 560.00 | 545.33 | 548.15 | -0.13% | 151,000 |
| 2026-06-11 | 552.74 | 553.87 | 525.10 | 548.85 | -1.50% | 198,400 |
| 2026-06-10 | 565.95 | 574.63 | 553.77 | 557.21 | -2.13% | 163,000 |
| 2026-06-09 | 567.96 | 579.06 | 557.94 | 569.32 | +1.18% | 197,600 |
| 2026-06-08 | 564.14 | 578.41 | 550.89 | 562.66 | +3.30% | 317,800 |
| 2026-06-05 | 544.07 | 548.50 | 540.39 | 544.71 | -0.67% | 80,700 |
| 2026-06-04 | 545.24 | 555.23 | 536.53 | 548.40 | +1.26% | 68,800 |
| 2026-06-03 | 541.75 | 553.12 | 533.11 | 541.58 | -0.07% | 98,100 |
| 2026-06-02 | 557.00 | 557.87 | 536.55 | 541.94 | -3.51% | 186,800 |
| 2026-06-01 | 570.90 | 576.72 | 560.76 | 561.67 | -2.09% | 126,300 |
| 2026-05-29 | 560.80 | 579.80 | 558.50 | 573.64 | +2.36% | 239,100 |
| 2026-05-28 | 551.72 | 563.44 | 542.52 | 560.41 | +1.38% | 166,500 |
| 2026-05-27 | 556.10 | 564.95 | 550.59 | 552.79 | +0.14% | 100,700 |
| 2026-05-26 | 546.50 | 557.29 | 541.46 | 552.00 | +1.32% | 88,900 |
| 2026-05-22 | 547.28 | 552.69 | 542.65 | 544.80 | -0.58% | 66,600 |
| 2026-05-21 | 550.47 | 556.92 | 529.08 | 547.98 | -1.79% | 118,300 |
| 2026-05-20 | 550.94 | 562.94 | 541.00 | 557.94 | +1.83% | 103,900 |
| 2026-05-19 | 554.58 | 555.97 | 545.00 | 547.93 | -1.35% | 119,000 |
| 2026-05-18 | 549.99 | 559.83 | 545.50 | 555.43 | +1.39% | 201,700 |
| 2026-05-15 | 546.28 | 549.30 | 540.93 | 547.81 | +0.21% | 145,300 |
| 2026-05-14 | 530.90 | 549.75 | 525.02 | 546.66 | +4.13% | 218,500 |
| 2026-05-13 | 523.33 | 530.74 | 520.32 | 525.00 | -0.33% | 136,200 |
| 2026-05-12 | 520.61 | 529.46 | 512.93 | 526.72 | +0.95% | 188,500 |
| 2026-05-11 | 535.32 | 538.35 | 517.66 | 521.74 | -2.14% | 193,200 |
| 2026-05-08 | 526.91 | 533.24 | 510.00 | 533.15 | +1.97% | 199,000 |
| 2026-05-07 | 545.55 | 545.55 | 519.41 | 522.87 | -3.16% | 154,000 |
| 2026-05-06 | 545.00 | 565.14 | 533.97 | 539.93 | +2.71% | 303,000 |
| 2026-05-05 | 506.49 | 528.26 | 505.99 | 525.67 | +3.68% | 205,400 |
| 2026-05-04 | 505.38 | 515.35 | 498.50 | 507.00 | +0.43% | 116,700 |
| 2026-05-01 | 507.15 | 511.62 | 497.15 | 504.84 | -0.01% | 79,400 |
| 2026-04-30 | 499.97 | 509.90 | 495.60 | 504.91 | +0.86% | 119,200 |
| 2026-04-29 | 515.46 | 516.02 | 496.67 | 500.62 | -3.13% | 102,500 |
| 2026-04-28 | 517.46 | 522.38 | 510.00 | 516.79 | +0.30% | 130,700 |
| 2026-04-27 | 515.34 | 521.03 | 511.25 | 515.24 | +0.22% | 89,800 |
| 2026-04-24 | 518.67 | 518.79 | 506.91 | 514.11 | -0.70% | 76,400 |
| 2026-04-23 | 522.62 | 534.10 | 512.00 | 517.75 | -1.71% | 82,800 |
| 2026-04-22 | 523.26 | 530.52 | 517.15 | 526.76 | +1.06% | 103,000 |
| 2026-04-21 | 538.81 | 543.00 | 520.95 | 521.23 | -3.96% | 141,300 |
| 2026-04-20 | 520.21 | 542.74 | 520.21 | 542.71 | +2.87% | 177,600 |
| 2026-04-17 | 509.99 | 529.10 | 502.26 | 527.56 | +6.67% | 286,800 |
| 2026-04-16 | 504.82 | 509.41 | 489.99 | 494.56 | -0.56% | 177,600 |
| 2026-04-15 | 490.57 | 504.34 | 481.91 | 497.36 | +1.54% | 124,200 |
| 2026-04-14 | 478.47 | 491.79 | 470.81 | 489.84 | +3.11% | 104,800 |
| 2026-04-13 | 460.00 | 475.50 | 459.12 | 475.07 | +2.13% | 74,600 |
| 2026-04-10 | 468.97 | 472.09 | 462.44 | 465.15 | -0.81% | 89,900 |
| 2026-04-09 | 462.59 | 475.64 | 459.85 | 468.97 | +0.37% | 170,200 |
| 2026-04-08 | 462.36 | 470.51 | 456.98 | 467.25 | +5.07% | 208,500 |
| 2026-04-07 | 440.99 | 451.75 | 438.74 | 444.72 | +0.82% | 126,200 |
| 2026-04-06 | 415.28 | 442.51 | 415.28 | 441.09 | +5.90% | 150,300 |
| 2026-04-02 | 412.00 | 428.86 | 405.38 | 416.51 | -0.74% | 155,500 |
| 2026-04-01 | 426.39 | 428.16 | 405.00 | 419.60 | -0.91% | 211,300 |
| 2026-03-31 | 428.34 | 438.32 | 420.23 | 423.46 | +0.38% | 229,100 |
| 2026-03-30 | 420.88 | 428.16 | 417.34 | 421.85 | +0.56% | 95,100 |
| 2026-03-27 | 441.47 | 441.47 | 418.99 | 419.49 | -5.27% | 123,300 |
| 2026-03-26 | 439.45 | 449.67 | 438.20 | 442.85 | -0.24% | 89,200 |
| 2026-03-25 | 445.42 | 452.27 | 432.91 | 443.91 | +0.94% | 93,600 |
| 2026-03-24 | 432.06 | 453.66 | 425.14 | 439.77 | +0.35% | 99,700 |
| 2026-03-23 | 441.00 | 451.69 | 436.52 | 438.24 | +1.64% | 163,000 |
| 2026-03-20 | 449.90 | 451.35 | 422.16 | 431.18 | -4.14% | 279,000 |
| 2026-03-19 | 459.90 | 468.04 | 442.36 | 449.78 | -2.49% | 195,100 |
| 2026-03-18 | 459.44 | 472.48 | 456.93 | 461.25 | +0.39% | 270,300 |
| 2026-03-17 | 451.79 | 470.51 | 451.79 | 459.44 | +3.35% | 213,200 |
| 2026-03-16 | 453.28 | 460.36 | 439.28 | 444.55 | -0.72% | 145,200 |
| 2026-03-13 | 500.29 | 500.29 | 444.01 | 447.79 | -9.35% | 305,300 |
| 2026-03-12 | 489.05 | 507.59 | 488.24 | 494.00 | -1.17% | 238,300 |
| 2026-03-11 | 499.83 | 507.12 | 491.83 | 499.84 | +0.09% | 210,800 |
| 2026-03-10 | 500.88 | 507.96 | 492.97 | 499.41 | -0.42% | 259,475 |
| 2026-03-09 | 488.25 | 502.83 | 479.46 | 501.53 | +0.73% | 310,887 |
| 2026-03-06 | 500.71 | 511.67 | 491.07 | 497.88 | -2.62% | 384,300 |
| 2026-03-05 | 482.87 | 519.00 | 482.87 | 511.28 | +4.34% | 511,900 |
| 2026-03-04 | 482.63 | 496.88 | 470.95 | 490.03 | +1.83% | 428,000 |
| 2026-03-03 | 468.02 | 485.73 | 468.02 | 481.23 | -0.19% | 198,800 |
| 2026-03-02 | 461.67 | 482.65 | 461.67 | 482.15 | +1.90% | 176,600 |
| 2026-02-27 | 476.64 | 485.79 | 467.60 | 473.18 | -2.82% | 272,500 |
| 2026-02-26 | 495.76 | 501.41 | 486.38 | 486.93 | -1.50% | 168,400 |
| 2026-02-25 | 501.93 | 501.93 | 489.98 | 494.33 | -0.24% | 211,800 |
| 2026-02-24 | 487.97 | 502.64 | 484.70 | 495.53 | +1.15% | 233,600 |
| 2026-02-23 | 494.50 | 497.01 | 474.94 | 489.89 | -1.10% | 381,600 |
| 2026-02-20 | 480.92 | 502.07 | 476.62 | 495.34 | +2.00% | 286,600 |
| 2026-02-19 | 505.31 | 507.45 | 480.43 | 485.65 | -3.93% | 191,500 |
| 2026-02-18 | 491.36 | 509.63 | 486.25 | 505.50 | +2.88% | 175,700 |
| 2026-02-17 | 485.36 | 496.01 | 476.11 | 491.36 | +1.52% | 287,600 |
| 2026-02-13 | 484.73 | 498.02 | 477.56 | 483.98 | -0.24% | 192,393 |
| 2026-02-12 | 513.25 | 515.77 | 467.56 | 485.14 | -5.01% | 302,937 |
| 2026-02-11 | 507.36 | 513.53 | 494.93 | 510.71 | +0.66% | 175,265 |
| 2026-02-10 | 507.18 | 517.80 | 503.65 | 507.36 | +0.75% | 226,535 |
| 2026-02-09 | 506.79 | 516.52 | 503.30 | 503.59 | -1.04% | 315,808 |
| 2026-02-06 | 494.52 | 515.42 | 494.44 | 508.90 | +2.79% | 252,512 |
| 2026-02-05 | 499.75 | 506.40 | 483.02 | 495.07 | -2.40% | 350,258 |
| 2026-02-04 | 496.54 | 516.37 | 494.74 | 507.26 | +2.28% | 330,284 |
| 2026-02-03 | 508.98 | 515.46 | 486.96 | 495.97 | -3.02% | 311,368 |
| 2026-02-02 | 490.00 | 515.88 | 489.01 | 511.43 | +2.65% | 255,860 |
| 2026-01-30 | 485.00 | 501.73 | 467.43 | 498.24 | +10.42% | 312,993 |
| 2026-01-29 | 437.95 | 451.43 | 434.22 | 451.24 | +4.11% | 240,859 |
| 2026-01-28 | 441.00 | 445.32 | 431.70 | 433.43 | -0.98% | 142,424 |
| 2026-01-27 | 450.52 | 452.53 | 433.01 | 437.72 | -3.36% | 177,185 |
| 2026-01-26 | 445.42 | 454.52 | 443.15 | 452.95 | +1.69% | 112,102 |
| 2026-01-23 | 441.90 | 448.07 | 439.70 | 445.42 | +0.33% | 89,474 |
| 2026-01-22 | 445.58 | 452.81 | 440.92 | 443.97 | +0.62% | 163,759 |
| 2026-01-21 | 444.35 | 447.83 | 435.50 | 441.22 | -0.23% | 134,633 |
| 2026-01-20 | 465.10 | 465.45 | 441.00 | 442.25 | -6.31% | 149,706 |
| 2026-01-16 | 474.32 | 478.71 | 469.12 | 472.03 | -0.31% | 92,892 |
| 2026-01-15 | 476.22 | 479.42 | 466.37 | 473.49 | -0.38% | 110,464 |
| 2026-01-14 | 458.63 | 477.85 | 455.00 | 475.31 | +2.97% | 154,575 |
| 2026-01-13 | 467.24 | 468.65 | 456.90 | 461.58 | -0.95% | 142,597 |
| 2026-01-12 | 468.64 | 474.01 | 451.00 | 466.01 | -2.16% | 169,256 |
| 2026-01-09 | 466.88 | 478.72 | 461.65 | 476.32 | +2.17% | 152,597 |
| 2026-01-08 | 471.37 | 483.72 | 462.75 | 466.22 | +1.22% | 229,585 |
| 2026-01-07 | 465.82 | 467.03 | 450.53 | 460.58 | -1.09% | 144,090 |
| 2026-01-06 | 461.70 | 471.22 | 456.99 | 465.64 | +1.17% | 166,856 |
| 2026-01-05 | 455.55 | 470.67 | 455.00 | 460.24 | +1.39% | 177,111 |
| 2026-01-02 | 444.41 | 454.57 | 439.24 | 453.92 | +2.36% | 182,744 |
| 2025-12-31 | 450.00 | 452.42 | 441.48 | 443.46 | -1.53% | 143,157 |
| 2025-12-30 | 454.51 | 460.01 | 450.33 | 450.33 | -1.13% | 85,885 |
| 2025-12-29 | 453.81 | 459.67 | 449.78 | 455.47 | -0.38% | 104,165 |
| 2025-12-26 | 459.12 | 462.08 | 453.00 | 457.23 | -0.02% | 68,871 |
| 2025-12-24 | 461.11 | 463.40 | 450.88 | 457.33 | -0.79% | 56,044 |
| 2025-12-23 | 463.90 | 467.00 | 457.13 | 460.98 | -0.62% | 110,586 |
| 2025-12-22 | 466.80 | 471.75 | 462.03 | 463.85 | +0.38% | 85,284 |
| 2025-12-19 | 455.00 | 465.91 | 450.46 | 462.11 | +1.06% | 191,287 |
| 2025-12-18 | 463.99 | 467.36 | 457.27 | 457.27 | +0.07% | 81,190 |
| 2025-12-17 | 460.04 | 468.39 | 455.00 | 456.94 | +0.46% | 132,664 |
| 2025-12-16 | 466.51 | 469.78 | 454.13 | 454.87 | -1.98% | 97,675 |
| 2025-12-15 | 471.88 | 474.10 | 457.58 | 464.04 | -1.73% | 136,212 |
| 2025-12-12 | 478.19 | 478.19 | 467.19 | 472.21 | -1.10% | 72,303 |
| 2025-12-11 | 473.35 | 485.00 | 466.04 | 477.47 | +0.49% | 61,025 |
| 2025-12-10 | 459.30 | 476.71 | 458.95 | 475.16 | +3.16% | 82,169 |
| 2025-12-09 | 461.00 | 463.13 | 454.06 | 460.62 | -0.15% | 74,937 |
| 2025-12-08 | 462.12 | 462.48 | 448.94 | 461.29 | -0.73% | 143,637 |
| 2025-12-05 | 463.84 | 467.36 | 456.32 | 464.68 | +0.81% | 85,938 |
| 2025-12-04 | 471.30 | 472.21 | 455.43 | 460.93 | -2.84% | 110,366 |
| 2025-12-03 | 463.00 | 474.68 | 457.70 | 474.41 | +1.75% | 105,565 |
| 2025-12-02 | 462.11 | 473.39 | 453.86 | 466.24 | +1.32% | 121,218 |
| 2025-12-01 | 453.69 | 464.56 | 449.97 | 460.18 | -0.39% | 105,114 |
| 2025-11-28 | 450.68 | 462.84 | 447.58 | 461.97 | +2.53% | 85,988 |
| 2025-11-26 | 448.23 | 456.79 | 445.07 | 450.57 | +0.52% | 76,716 |
| 2025-11-25 | 440.22 | 451.40 | 440.00 | 448.23 | +1.96% | 82,905 |
| 2025-11-24 | 428.50 | 440.57 | 425.81 | 439.61 | +2.69% | 114,043 |
| 2025-11-21 | 413.95 | 435.88 | 413.95 | 428.10 | +4.15% | 128,058 |
| 2025-11-20 | 425.00 | 430.40 | 410.97 | 411.04 | -2.98% | 78,518 |
| 2025-11-19 | 425.00 | 432.18 | 420.00 | 423.68 | +0.04% | 97,028 |
| 2025-11-18 | 418.55 | 427.53 | 415.36 | 423.52 | +0.57% | 80,415 |
| 2025-11-17 | 439.00 | 440.00 | 416.80 | 421.10 | -4.58% | 115,007 |
| 2025-11-14 | 431.87 | 445.62 | 431.00 | 441.30 | +0.24% | 106,223 |
| 2025-11-13 | 445.00 | 451.51 | 438.26 | 440.24 | -1.07% | 111,597 |
| 2025-11-12 | 439.00 | 452.31 | 439.00 | 445.00 | +1.18% | 153,324 |
| 2025-11-11 | 436.53 | 444.70 | 433.65 | 439.82 | +1.58% | 160,265 |
| 2025-11-10 | 430.00 | 445.70 | 426.65 | 433.00 | +2.52% | 248,312 |
| 2025-11-07 | 409.87 | 430.22 | 405.05 | 422.35 | +1.41% | 200,321 |
| 2025-11-06 | 454.70 | 464.53 | 401.90 | 416.46 | -7.74% | 411,175 |
| 2025-11-05 | 433.17 | 454.27 | 428.75 | 451.39 | +5.03% | 165,102 |
| 2025-11-04 | 449.48 | 451.91 | 425.15 | 429.76 | -5.96% | 283,904 |
| 2025-11-03 | 445.33 | 463.26 | 438.18 | 456.99 | +2.16% | 200,229 |
| 2025-10-31 | 471.11 | 480.33 | 444.87 | 447.34 | -1.11% | 301,051 |
| 2025-10-30 | 458.23 | 465.94 | 451.11 | 452.38 | -1.50% | 222,292 |
| 2025-10-29 | 493.98 | 493.98 | 455.03 | 459.29 | -7.06% | 305,887 |
| 2025-10-28 | 493.66 | 500.00 | 477.81 | 494.17 | -1.78% | 149,501 |
| 2025-10-27 | 506.66 | 510.77 | 499.54 | 503.11 | -0.68% | 121,526 |
| 2025-10-24 | 499.54 | 515.88 | 499.40 | 506.56 | +1.33% | 84,043 |
| 2025-10-23 | 500.00 | 501.84 | 490.30 | 499.90 | -0.30% | 159,414 |
| 2025-10-22 | 498.30 | 504.60 | 489.67 | 501.39 | -0.09% | 106,101 |
| 2025-10-21 | 494.41 | 514.84 | 494.41 | 501.82 | +1.50% | 113,152 |
| 2025-10-20 | 492.86 | 506.26 | 490.67 | 494.41 | +0.63% | 64,203 |
| 2025-10-17 | 478.25 | 499.98 | 478.25 | 491.32 | +3.27% | 118,737 |
| 2025-10-16 | 491.10 | 492.94 | 469.81 | 475.76 | -3.13% | 122,462 |
| 2025-10-15 | 510.00 | 510.89 | 490.08 | 491.12 | -2.60% | 213,112 |
| 2025-10-14 | 482.09 | 509.20 | 482.09 | 504.25 | +3.30% | 84,454 |
| 2025-10-13 | 481.93 | 490.57 | 480.16 | 488.14 | +1.97% | 99,913 |
| 2025-10-10 | 496.84 | 496.84 | 475.46 | 478.70 | -2.87% | 122,688 |
| 2025-10-09 | 514.99 | 515.45 | 489.07 | 492.87 | -3.95% | 138,813 |
| 2025-10-08 | 495.98 | 515.48 | 490.00 | 513.14 | +4.09% | 150,387 |
| 2025-10-07 | 490.95 | 494.42 | 485.00 | 492.98 | +0.14% | 78,555 |
| 2025-10-06 | 486.67 | 496.75 | 480.01 | 492.28 | +1.32% | 113,062 |
| 2025-10-03 | 479.09 | 488.00 | 479.09 | 485.86 | +1.18% | 101,940 |
| 2025-10-02 | 481.73 | 484.51 | 471.95 | 480.19 | +0.19% | 99,336 |
| 2025-10-01 | 466.60 | 486.94 | 466.60 | 479.28 | +2.64% | 208,992 |
| 2025-09-30 | 451.74 | 468.00 | 451.74 | 466.93 | +3.83% | 289,386 |
| 2025-09-29 | 461.02 | 461.02 | 444.27 | 449.70 | -1.91% | 175,129 |
| 2025-09-26 | 469.53 | 469.53 | 456.47 | 458.46 | -1.70% | 144,386 |
| 2025-09-25 | 469.55 | 472.44 | 448.90 | 466.40 | -3.89% | 208,057 |
| 2025-09-24 | 494.93 | 494.93 | 482.59 | 485.30 | -1.36% | 48,600 |
| 2025-09-23 | 496.37 | 504.54 | 481.00 | 492.01 | -0.88% | 58,747 |
| 2025-09-22 | 502.88 | 502.88 | 490.00 | 496.37 | -2.15% | 77,216 |
| 2025-09-19 | 507.31 | 511.01 | 503.64 | 507.29 | +0.60% | 214,888 |
| 2025-09-18 | 509.61 | 511.75 | 494.74 | 504.27 | -0.02% | 90,773 |
| 2025-09-17 | 505.19 | 515.07 | 499.69 | 504.36 | +0.67% | 112,366 |
| 2025-09-16 | 501.84 | 504.56 | 491.77 | 501.00 | -0.21% | 67,818 |
| 2025-09-15 | 478.52 | 504.19 | 478.52 | 502.05 | +5.82% | 157,085 |
| 2025-09-12 | 523.32 | 523.32 | 473.32 | 474.44 | -9.63% | 272,861 |
| 2025-09-11 | 516.48 | 526.40 | 512.91 | 525.00 | +1.66% | 119,092 |
| 2025-09-10 | 517.25 | 523.79 | 511.02 | 516.41 | -0.45% | 124,501 |
| 2025-09-09 | 513.08 | 523.74 | 507.40 | 518.75 | +1.09% | 82,433 |
| 2025-09-08 | 523.69 | 523.69 | 510.70 | 513.17 | -1.81% | 80,610 |
| 2025-09-05 | 521.73 | 530.89 | 513.16 | 522.61 | +0.36% | 79,796 |
| 2025-09-04 | 518.54 | 521.44 | 513.16 | 520.73 | +0.20% | 93,453 |
| 2025-09-03 | 509.88 | 523.90 | 509.88 | 519.70 | +1.48% | 160,416 |
| 2025-09-02 | 509.24 | 512.99 | 501.11 | 512.12 | -0.51% | 73,612 |
| 2025-08-29 | 511.77 | 515.08 | 505.38 | 514.73 | +0.93% | 74,370 |
| 2025-08-28 | 511.91 | 512.11 | 506.43 | 510.01 | -0.05% | 63,662 |
| 2025-08-27 | 518.39 | 525.00 | 509.34 | 510.27 | -2.19% | 84,858 |
| 2025-08-26 | 510.24 | 523.33 | 503.88 | 521.71 | +1.83% | 175,923 |
| 2025-08-25 | 502.00 | 518.45 | 493.04 | 512.33 | +1.15% | 217,381 |
| 2025-08-22 | 484.00 | 508.52 | 484.00 | 506.49 | +5.03% | 142,232 |
| 2025-08-21 | 480.99 | 484.98 | 474.48 | 482.24 | +0.15% | 87,580 |
| 2025-08-20 | 476.41 | 483.95 | 473.12 | 481.52 | +1.00% | 102,767 |
| 2025-08-19 | 476.96 | 476.96 | 471.52 | 476.75 | +0.46% | 96,300 |
| 2025-08-18 | 473.57 | 477.46 | 471.25 | 474.56 | -0.04% | 74,543 |
| 2025-08-15 | 479.29 | 480.54 | 473.36 | 474.74 | -0.61% | 93,193 |
| 2025-08-14 | 482.50 | 483.01 | 475.34 | 477.66 | -2.14% | 97,370 |
| 2025-08-13 | 479.05 | 491.60 | 479.05 | 488.11 | +2.03% | 65,325 |
| 2025-08-12 | 468.99 | 478.45 | 466.17 | 478.39 | +3.12% | 127,237 |
| 2025-08-11 | 463.15 | 467.63 | 461.76 | 463.92 | +0.16% | 97,427 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.94%). Worst month: Feb (-7.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Credit Acceptance Corporation's (CACC) latest close?
585.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is CACC's 52-week high and low?
668.86 high and 401.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Credit Acceptance Corporation's strongest and weakest month historically?
Historically, CACC's strongest calendar month has been Jun (average +9.94%) and its weakest Feb (average -7.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.