CACC - CREDIT ACCEPTANCE CORP
497.88
-13.400 -2.691%
Share volume: 384,347
Last Updated: 03-06-2026
Banking/Personal Credit Institutions (Beneficial):
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$511.28
-13.40
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $500.71 | $500.71 | $511.67 | $511.67 | $491.07 | $491.07 | $497.88 | $497.88 | 384,347 | $384,347.00 |
| 03-05-2026 | $482.87 | $482.87 | $519.00 | $519.00 | $482.87 | $482.87 | $511.28 | $511.28 | 511,917 | $511,917.00 |
| 03-04-2026 | $482.63 | $482.63 | $496.88 | $496.88 | $470.95 | $470.95 | $490.03 | $490.03 | 427,980 | $427,980.00 |
| 03-03-2026 | $468.02 | $468.02 | $485.73 | $485.73 | $468.02 | $468.02 | $481.23 | $481.23 | 198,848 | $198,848.00 |
| 03-02-2026 | $461.67 | $461.67 | $482.65 | $482.65 | $461.67 | $461.67 | $482.15 | $482.15 | 176,592 | $176,592.00 |
| 02-27-2026 | $476.64 | $476.64 | $485.79 | $485.79 | $467.60 | $467.60 | $473.18 | $473.18 | 272,531 | $272,531.00 |
| 02-26-2026 | $495.76 | $495.76 | $501.41 | $501.41 | $486.38 | $486.38 | $486.93 | $486.93 | 168,439 | $168,439.00 |
| 02-25-2026 | $501.93 | $501.93 | $501.93 | $501.93 | $489.98 | $489.98 | $494.33 | $494.33 | 211,752 | $211,752.00 |
| 02-24-2026 | $487.97 | $487.97 | $502.64 | $502.64 | $484.70 | $484.70 | $495.53 | $495.53 | 233,593 | $233,593.00 |
| 02-23-2026 | $494.50 | $494.50 | $497.01 | $497.01 | $474.94 | $474.94 | $489.89 | $489.89 | 381,600 | $381,600.00 |