CACC - CREDIT ACCEPTANCE CORP
521.23
-21.480 -4.121%
Share volume: 141,254
Last Updated: 04-21-2026
Banking/Personal Credit Institutions (Beneficial):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$542.71
-21.48
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $538.81 | $538.81 | $543.00 | $543.00 | $520.95 | $520.95 | $521.23 | $521.23 | 141,254 | $141,254.00 |
| 04-20-2026 | $520.21 | $520.21 | $542.74 | $542.74 | $520.21 | $520.21 | $542.71 | $542.71 | 177,598 | $177,598.00 |
| 04-17-2026 | $509.99 | $509.99 | $529.10 | $529.10 | $502.26 | $502.26 | $527.56 | $527.56 | 286,772 | $286,772.00 |
| 04-16-2026 | $504.82 | $504.82 | $509.41 | $509.41 | $489.99 | $489.99 | $494.56 | $494.56 | 177,589 | $177,589.00 |
| 04-15-2026 | $490.57 | $490.57 | $504.34 | $504.34 | $481.91 | $481.91 | $497.36 | $497.36 | 124,171 | $124,171.00 |
| 04-14-2026 | $478.47 | $478.47 | $491.79 | $491.79 | $470.81 | $470.81 | $489.84 | $489.84 | 104,828 | $104,828.00 |
| 04-13-2026 | $460.00 | $460.00 | $475.50 | $475.50 | $459.12 | $459.12 | $475.07 | $475.07 | 74,703 | $74,703.00 |
| 04-10-2026 | $468.97 | $468.97 | $472.09 | $472.09 | $462.44 | $462.44 | $465.15 | $465.15 | 89,941 | $89,941.00 |
| 04-09-2026 | $462.59 | $462.59 | $475.64 | $475.64 | $459.85 | $459.85 | $468.97 | $468.97 | 170,237 | $170,237.00 |
| 04-08-2026 | $462.36 | $462.36 | $470.51 | $470.51 | $456.98 | $456.98 | $467.25 | $467.25 | 208,514 | $208,514.00 |