Credit Acceptance Stock Price History
NASDAQ: CACCFinanceFinance: Consumer ServicesUSD
547.60+4.78 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CACC price history at a glance
The price history for Credit Acceptance (CACC) on this page begins on June 1, 1992, when the stock closed at $2.71; it most recently closed at $547.60 on October 5, 2026. The highest price in this record is $703.27, reached on November 1, 2021; the latest close is 22.1% below that peak. Across the 33 complete calendar years in the table, CACC finished higher in 22 and lower in 11. Its best year was 2009 (+190.7%) and its worst was 1997 (-66.2%).
Over roughly 34 years the share price changed +20119.3%, a 16.7% compound annual price return (excluding dividends). In the last 12 months alone, CACC has gained 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $703.27
- Date of high
- Nov 1, 2021
- Low since 1992
- $2.33
- Date of low
- Jun 1, 1992
- 52-week high
- $668.86
- 52-week low
- $401.90
- IPO year
- 1992
- Last close
- $547.60
CACC returns
1 week
+3.81%
1 month
-8.27%
3 months
-12.52%
6 months
+17.73%
Year to date
+23.48%
1 year
+11.10%
3 years
+29.48%
5 years
-10.94%
CACC price return, excluding dividends.
CACC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 547.60 | +20.64% |
| 2025 | 453.92 | -2.98% |
| 2024 | 467.87 | -12.18% |
| 2023 | 532.73 | +12.30% |
| 2022 | 474.40 | -31.01% |
| 2021 | 687.68 | +98.67% |
| 2020 | 346.14 | -20.58% |
| 2019 | 435.86 | +6.76% |
| 2018 | 408.26 | +26.21% |
| 2017 | 323.48 | +48.72% |
| 2016 | 217.51 | +1.63% |
| 2015 | 214.02 | +56.33% |
| 2014 | 136.90 | +4.14% |
| 2013 | 131.46 | +26.11% |
| 2012 | 104.24 | +26.69% |
| 2011 | 82.28 | +31.08% |
| 2010 | 62.77 | +49.10% |
| 2009 | 42.10 | +190.75% |
| 2008 | 14.48 | -16.25% |
| 2007 | 17.29 | -48.12% |
| 2006 | 33.33 | +107.02% |
| 2005 | 16.10 | -36.74% |
| 2004 | 25.45 | +65.05% |
| 2003 | 15.42 | +140.19% |
| 2002 | 6.42 | -33.81% |
| 2001 | 9.70 | +61.67% |
| 2000 | 6.00 | +62.71% |
| 1999 | 3.69 | -49.57% |
| 1998 | 7.31 | -4.88% |
| 1997 | 7.69 | -66.21% |
| 1996 | 22.75 | +9.64% |
| 1995 | 20.75 | +16.90% |
| 1994 | 17.75 | +44.90% |
| 1993 | 12.25 | +117.78% |
| 1992* | 5.63 | +107.69% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CACC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 545.05 | 549.34 | 536.79 | 547.60 | +0.88% | |
| 530.80 | 544.69 | 530.00 | 542.82 | +1.93% | |
| 528.49 | 537.41 | 519.29 | 532.55 | -0.75% | |
| 533.92 | 538.96 | 529.68 | 536.58 | +0.98% | |
| 527.95 | 539.12 | 524.88 | 531.35 | +0.73% | |
| 520.17 | 537.07 | 520.00 | 527.50 | +3.04% | |
| 528.88 | 531.29 | 506.55 | 511.95 | -3.59% | |
| 535.10 | 539.73 | 525.69 | 531.00 | -1.14% | |
| 551.48 | 555.15 | 530.33 | 537.10 | -2.35% | |
| 555.48 | 555.48 | 541.61 | 550.00 | -1.02% | |
| 551.44 | 563.05 | 547.59 | 555.68 | +1.51% | |
| 550.00 | 558.48 | 544.20 | 547.40 | -1.39% | |
| 562.82 | 562.82 | 546.30 | 555.13 | -1.28% | |
| 570.78 | 580.90 | 551.87 | 562.34 | -0.34% | |
| 580.65 | 583.13 | 562.37 | 564.27 | -2.42% | |
| 592.54 | 595.00 | 565.15 | 578.29 | -2.05% | |
| 609.00 | 609.00 | 580.75 | 590.41 | -1.85% | |
| 600.58 | 612.59 | 597.21 | 601.54 | +0.24% | |
| 605.00 | 605.00 | 590.59 | 600.11 | -0.87% | |
| 605.52 | 607.39 | 601.39 | 605.36 | +0.19% | |
| 609.99 | 611.63 | 599.11 | 604.24 | -0.20% | |
| 594.46 | 605.60 | 594.45 | 605.46 | +1.42% | |
| 593.52 | 601.23 | 589.80 | 596.99 | +0.54% | |
| 596.57 | 602.15 | 590.99 | 593.78 | -1.81% | |
| 600.67 | 611.02 | 598.26 | 604.72 | +0.52% | |
| 609.00 | 620.96 | 599.91 | 601.58 | -1.02% | |
| 599.49 | 611.12 | 592.62 | 607.77 | +2.29% | |
| 596.50 | 603.51 | 589.36 | 594.18 | -0.93% | |
| 591.53 | 603.04 | 591.53 | 599.74 | +0.82% | |
| 604.67 | 610.00 | 589.95 | 594.89 | -0.93% | |
| 594.10 | 605.78 | 593.34 | 600.48 | +1.15% | |
| 603.06 | 609.32 | 593.63 | 593.64 | -1.76% | |
| 608.94 | 610.00 | 597.11 | 604.26 | +0.20% | |
| 601.05 | 607.67 | 594.85 | 603.07 | +0.34% | |
| 588.89 | 606.10 | 588.89 | 601.05 | +2.59% | |
| 581.91 | 593.06 | 574.87 | 585.88 | +0.49% | |
| 574.85 | 584.54 | 574.85 | 583.05 | +2.19% | |
| 570.31 | 579.60 | 570.22 | 570.54 | -0.44% | |
| 585.33 | 585.33 | 570.45 | 573.09 | -2.41% | |
| 585.09 | 593.99 | 577.04 | 587.27 | +0.75% | |
| 587.10 | 590.55 | 573.70 | 582.89 | +0.98% | |
| 575.45 | 579.49 | 563.66 | 577.25 | +0.88% | |
| 579.35 | 584.87 | 569.87 | 572.21 | -1.56% | |
| 583.36 | 590.57 | 576.79 | 581.25 | -0.74% | |
| 583.75 | 585.58 | 574.90 | 585.58 | +0.74% | |
| 592.68 | 610.94 | 579.44 | 581.30 | -1.89% | |
| 593.96 | 621.52 | 579.95 | 592.52 | +0.79% | |
| 568.47 | 588.81 | 561.80 | 587.85 | +2.60% | |
| 569.00 | 582.39 | 569.00 | 572.97 | +0.71% | |
| 554.37 | 572.52 | 550.20 | 568.91 | +2.38% | |
| 557.56 | 562.55 | 551.00 | 555.67 | -0.19% | |
| 555.83 | 572.25 | 553.57 | 556.71 | -0.33% | |
| 552.73 | 562.18 | 547.39 | 558.55 | +1.05% | |
| 575.35 | 583.54 | 552.40 | 552.73 | -3.72% | |
| 592.58 | 596.92 | 571.69 | 574.08 | -3.12% | |
| 600.79 | 618.16 | 580.25 | 592.57 | -2.25% | |
| 619.63 | 624.47 | 602.95 | 606.22 | -1.98% | |
| 618.16 | 621.84 | 601.99 | 618.48 | +0.44% | |
| 640.13 | 642.32 | 615.02 | 615.75 | -3.79% | |
| 629.46 | 640.72 | 629.02 | 640.00 | +0.38% | |
| 613.02 | 642.16 | 600.00 | 637.55 | +3.45% | |
| 624.13 | 624.13 | 604.15 | 616.28 | -0.24% | |
| 626.13 | 631.44 | 617.30 | 617.78 | -1.33% | |
| 625.00 | 639.74 | 621.63 | 626.13 | +0.03% | |
| 634.94 | 635.58 | 624.56 | 625.97 | -0.18% | |
| 628.96 | 632.93 | 617.02 | 627.11 | -0.29% | |
| 646.58 | 646.58 | 618.58 | 628.96 | -2.73% | |
| 661.69 | 667.10 | 641.37 | 646.58 | -1.62% | |
| 657.22 | 668.86 | 655.00 | 657.20 | +0.01% | |
| 655.00 | 666.24 | 646.47 | 657.12 | +0.21% | |
| 642.10 | 663.43 | 631.41 | 655.72 | +2.98% | |
| 639.00 | 645.00 | 631.77 | 636.74 | -0.23% | |
| 627.47 | 640.30 | 620.79 | 638.23 | +1.49% | |
| 619.61 | 638.55 | 611.72 | 628.86 | +0.83% | |
| 613.00 | 630.64 | 605.19 | 623.70 | +3.58% | |
| 590.00 | 605.47 | 590.00 | 602.14 | +2.06% | |
| 571.66 | 596.00 | 568.04 | 589.97 | +2.15% | |
| 576.08 | 583.04 | 572.86 | 577.53 | -0.38% | |
| 563.69 | 584.32 | 563.02 | 579.73 | +2.91% | |
| 571.69 | 588.71 | 562.88 | 563.32 | -1.88% | |
| 575.87 | 583.86 | 572.21 | 574.10 | +0.23% | |
| 554.81 | 576.35 | 552.16 | 572.79 | +4.50% | |
| 549.68 | 560.00 | 545.33 | 548.15 | -0.13% | |
| 552.74 | 553.87 | 525.10 | 548.85 | -1.50% | |
| 565.95 | 574.63 | 553.77 | 557.21 | -2.13% | |
| 567.96 | 579.06 | 557.94 | 569.32 | +1.18% | |
| 564.14 | 578.41 | 550.89 | 562.66 | +3.30% | |
| 544.07 | 548.50 | 540.39 | 544.71 | -0.67% | |
| 545.24 | 555.23 | 536.53 | 548.40 | +1.26% | |
| 541.75 | 553.12 | 533.11 | 541.58 | -0.07% | |
| 557.00 | 557.87 | 536.55 | 541.94 | -3.51% | |
| 570.90 | 576.72 | 560.76 | 561.67 | -2.09% | |
| 560.80 | 579.80 | 558.50 | 573.64 | +2.36% | |
| 551.72 | 563.44 | 542.52 | 560.41 | +1.38% | |
| 556.10 | 564.95 | 550.59 | 552.79 | +0.14% | |
| 546.50 | 557.29 | 541.46 | 552.00 | +1.32% | |
| 547.28 | 552.69 | 542.65 | 544.80 | -0.58% | |
| 550.47 | 556.92 | 529.08 | 547.98 | -1.79% | |
| 550.94 | 562.94 | 541.00 | 557.94 | +1.83% | |
| 554.58 | 555.97 | 545.00 | 547.93 | -1.35% | |
| 549.99 | 559.83 | 545.50 | 555.43 | +1.39% | |
| 546.28 | 549.30 | 540.93 | 547.81 | +0.21% | |
| 530.90 | 549.75 | 525.02 | 546.66 | +4.13% | |
| 523.33 | 530.74 | 520.32 | 525.00 | -0.33% | |
| 520.61 | 529.46 | 512.93 | 526.72 | +0.95% | |
| 535.32 | 538.35 | 517.66 | 521.74 | -2.14% | |
| 526.91 | 533.24 | 510.00 | 533.15 | +1.97% | |
| 545.55 | 545.55 | 519.41 | 522.87 | -3.16% | |
| 545.00 | 565.14 | 533.97 | 539.93 | +2.71% | |
| 506.49 | 528.26 | 505.99 | 525.67 | +3.68% | |
| 505.38 | 515.35 | 498.50 | 507.00 | +0.43% | |
| 507.15 | 511.62 | 497.15 | 504.84 | -0.01% | |
| 499.97 | 509.90 | 495.60 | 504.91 | +0.86% | |
| 515.46 | 516.02 | 496.67 | 500.62 | -3.13% | |
| 517.46 | 522.38 | 510.00 | 516.79 | +0.30% | |
| 515.34 | 521.03 | 511.25 | 515.24 | +0.22% | |
| 518.67 | 518.79 | 506.91 | 514.11 | -0.70% | |
| 522.62 | 534.10 | 512.00 | 517.75 | -1.71% | |
| 523.26 | 530.52 | 517.15 | 526.76 | +1.06% | |
| 538.81 | 543.00 | 520.95 | 521.23 | -3.96% | |
| 520.21 | 542.74 | 520.21 | 542.71 | +2.87% | |
| 509.99 | 529.10 | 502.26 | 527.56 | +6.67% | |
| 504.82 | 509.41 | 489.99 | 494.56 | -0.56% | |
| 490.57 | 504.34 | 481.91 | 497.36 | +1.54% | |
| 478.47 | 491.79 | 470.81 | 489.84 | +3.11% | |
| 460.00 | 475.50 | 459.12 | 475.07 | +2.13% | |
| 468.97 | 472.09 | 462.44 | 465.15 | -0.81% | |
| 462.59 | 475.64 | 459.85 | 468.97 | +0.37% | |
| 462.36 | 470.51 | 456.98 | 467.25 | +5.07% | |
| 440.99 | 451.75 | 438.74 | 444.72 | +0.82% | |
| 415.28 | 442.51 | 415.28 | 441.09 | +5.90% | |
| 412.00 | 428.86 | 405.38 | 416.51 | -0.74% | |
| 426.39 | 428.16 | 405.00 | 419.60 | -0.91% | |
| 428.34 | 438.32 | 420.23 | 423.46 | +0.38% | |
| 420.88 | 428.16 | 417.34 | 421.85 | +0.56% | |
| 441.47 | 441.47 | 418.99 | 419.49 | -5.27% | |
| 439.45 | 449.67 | 438.20 | 442.85 | -0.24% | |
| 445.42 | 452.27 | 432.91 | 443.91 | +0.94% | |
| 432.06 | 453.66 | 425.14 | 439.77 | +0.35% | |
| 441.00 | 451.69 | 436.52 | 438.24 | +1.64% | |
| 449.90 | 451.35 | 422.16 | 431.18 | -4.14% | |
| 459.90 | 468.04 | 442.36 | 449.78 | -2.49% | |
| 459.44 | 472.48 | 456.93 | 461.25 | +0.39% | |
| 451.79 | 470.51 | 451.79 | 459.44 | +3.35% | |
| 453.28 | 460.36 | 439.28 | 444.55 | -0.72% | |
| 500.29 | 500.29 | 444.01 | 447.79 | -9.35% | |
| 489.05 | 507.59 | 488.24 | 494.00 | -1.17% | |
| 499.83 | 507.12 | 491.83 | 499.84 | +0.09% | |
| 500.88 | 507.96 | 492.97 | 499.41 | -0.42% | |
| 488.25 | 502.83 | 479.47 | 501.53 | +0.73% | |
| 500.71 | 511.67 | 491.07 | 497.88 | -2.62% | |
| 482.87 | 519.00 | 482.87 | 511.28 | +4.34% | |
| 482.63 | 496.88 | 470.95 | 490.03 | +1.83% | |
| 468.02 | 485.73 | 468.02 | 481.23 | -0.19% | |
| 461.67 | 482.65 | 461.67 | 482.15 | +1.90% | |
| 476.64 | 485.79 | 467.60 | 473.18 | -2.82% | |
| 495.76 | 501.41 | 486.38 | 486.93 | -1.50% | |
| 501.93 | 501.93 | 489.98 | 494.33 | -0.24% | |
| 487.97 | 502.64 | 484.70 | 495.53 | +1.15% | |
| 494.50 | 497.01 | 474.94 | 489.89 | -1.10% | |
| 480.92 | 502.07 | 476.62 | 495.34 | +2.00% | |
| 505.31 | 507.45 | 480.43 | 485.65 | -3.93% | |
| 491.36 | 509.63 | 486.25 | 505.50 | +2.88% | |
| 485.36 | 496.01 | 476.11 | 491.36 | +1.52% | |
| 484.73 | 498.02 | 477.56 | 483.98 | -0.24% | |
| 513.25 | 515.77 | 467.56 | 485.14 | -5.01% | |
| 507.36 | 513.53 | 494.93 | 510.71 | +0.66% | |
| 507.18 | 517.80 | 503.65 | 507.36 | +0.75% | |
| 506.79 | 516.52 | 503.30 | 503.59 | -1.04% | |
| 494.52 | 515.42 | 494.44 | 508.90 | +2.79% | |
| 499.75 | 506.40 | 483.02 | 495.07 | -2.40% | |
| 496.54 | 516.37 | 494.74 | 507.26 | +2.28% | |
| 508.98 | 515.46 | 486.96 | 495.97 | -3.02% | |
| 490.00 | 515.88 | 489.01 | 511.43 | +2.65% | |
| 485.00 | 501.73 | 467.43 | 498.24 | +10.42% | |
| 437.95 | 451.43 | 434.22 | 451.24 | +4.11% | |
| 441.00 | 445.32 | 431.71 | 433.43 | -0.98% | |
| 450.52 | 452.53 | 433.01 | 437.72 | -3.36% | |
| 445.42 | 454.52 | 443.16 | 452.95 | +1.69% | |
| 441.90 | 448.08 | 439.70 | 445.42 | +0.33% | |
| 445.58 | 452.81 | 440.92 | 443.97 | +0.62% | |
| 444.35 | 447.84 | 435.50 | 441.22 | -0.23% | |
| 465.10 | 465.45 | 441.00 | 442.25 | -6.31% | |
| 474.32 | 478.71 | 469.12 | 472.03 | -0.31% | |
| 476.22 | 479.42 | 466.37 | 473.49 | -0.38% | |
| 458.63 | 477.85 | 455.00 | 475.31 | +2.97% | |
| 467.24 | 468.66 | 456.90 | 461.58 | -0.95% | |
| 468.64 | 474.02 | 451.00 | 466.01 | -2.16% | |
| 466.88 | 478.72 | 461.65 | 476.32 | +2.17% | |
| 471.37 | 483.72 | 462.75 | 466.22 | +1.22% | |
| 465.82 | 467.03 | 450.53 | 460.58 | -1.09% | |
| 461.70 | 471.22 | 456.99 | 465.64 | +1.17% | |
| 455.55 | 470.67 | 455.00 | 460.24 | +1.39% | |
| 444.41 | 454.57 | 439.24 | 453.92 | +2.36% | |
| 450.00 | 452.42 | 441.48 | 443.46 | -1.53% | |
| 454.51 | 460.01 | 450.33 | 450.33 | -1.13% | |
| 453.81 | 459.67 | 449.78 | 455.47 | -0.38% | |
| 459.12 | 462.08 | 453.00 | 457.23 | -0.02% | |
| 461.11 | 463.40 | 450.88 | 457.33 | -0.79% | |
| 463.90 | 467.00 | 457.13 | 460.98 | -0.62% | |
| 466.80 | 471.75 | 462.03 | 463.85 | +0.38% | |
| 455.00 | 465.91 | 450.47 | 462.11 | +1.06% | |
| 463.99 | 467.36 | 457.27 | 457.27 | +0.07% | |
| 460.04 | 468.39 | 455.00 | 456.94 | +0.46% | |
| 466.51 | 469.78 | 454.14 | 454.87 | -1.98% | |
| 471.88 | 474.10 | 457.58 | 464.04 | -1.73% | |
| 478.19 | 478.19 | 467.19 | 472.21 | -1.10% | |
| 473.35 | 485.00 | 466.04 | 477.47 | +0.49% | |
| 459.30 | 476.71 | 458.95 | 475.16 | +3.16% | |
| 461.00 | 463.13 | 454.06 | 460.62 | -0.15% | |
| 462.12 | 462.48 | 448.94 | 461.29 | -0.73% | |
| 463.84 | 467.36 | 456.32 | 464.68 | +0.81% | |
| 471.30 | 472.21 | 455.43 | 460.93 | -2.84% | |
| 463.00 | 474.68 | 457.70 | 474.41 | +1.75% | |
| 462.11 | 473.40 | 453.86 | 466.24 | +1.32% | |
| 453.69 | 464.57 | 449.97 | 460.18 | -0.39% | |
| 450.68 | 462.84 | 447.58 | 461.97 | +2.53% | |
| 448.23 | 456.79 | 445.07 | 450.57 | +0.52% | |
| 440.22 | 451.40 | 440.00 | 448.23 | +1.96% | |
| 428.50 | 440.57 | 425.81 | 439.61 | +2.69% | |
| 413.95 | 435.88 | 413.95 | 428.10 | +4.15% | |
| 425.00 | 430.40 | 410.97 | 411.04 | -2.98% | |
| 425.00 | 432.18 | 420.00 | 423.68 | +0.04% | |
| 418.55 | 427.53 | 415.36 | 423.52 | +0.57% | |
| 439.00 | 440.00 | 416.80 | 421.10 | -4.58% | |
| 431.87 | 445.62 | 431.00 | 441.30 | +0.24% | |
| 445.00 | 451.51 | 438.26 | 440.24 | -1.07% | |
| 439.00 | 452.31 | 439.00 | 445.00 | +1.18% | |
| 436.53 | 444.70 | 433.65 | 439.82 | +1.58% | |
| 430.00 | 445.70 | 426.65 | 433.00 | +2.52% | |
| 409.87 | 430.22 | 405.05 | 422.35 | +1.41% | |
| 454.70 | 464.53 | 401.90 | 416.47 | -7.74% | |
| 433.17 | 454.27 | 428.75 | 451.39 | +5.03% | |
| 449.48 | 451.91 | 425.15 | 429.76 | -5.96% | |
| 445.33 | 463.26 | 438.18 | 456.99 | +2.16% | |
| 471.11 | 480.33 | 444.87 | 447.34 | -1.11% | |
| 458.23 | 465.94 | 451.11 | 452.38 | -1.50% | |
| 493.98 | 493.98 | 455.03 | 459.29 | -7.06% | |
| 493.66 | 500.00 | 477.81 | 494.17 | -1.78% | |
| 506.66 | 510.78 | 499.54 | 503.11 | -0.68% | |
| 499.54 | 515.88 | 499.40 | 506.56 | +1.33% | |
| 500.00 | 501.84 | 490.30 | 499.90 | -0.30% | |
| 498.30 | 504.60 | 489.67 | 501.39 | -0.09% | |
| 494.41 | 514.84 | 494.41 | 501.82 | +1.50% | |
| 492.86 | 506.27 | 490.67 | 494.41 | +0.63% | |
| 478.25 | 499.98 | 478.25 | 491.32 | +3.27% | |
| 491.10 | 492.94 | 469.81 | 475.76 | -3.13% | |
| 510.00 | 510.89 | 490.08 | 491.12 | -2.60% | |
| 482.09 | 509.20 | 482.09 | 504.25 | +3.30% | |
| 481.93 | 490.57 | 480.16 | 488.14 | +1.97% | |
| 496.84 | 496.84 | 475.46 | 478.70 | -2.87% | |
| 514.99 | 515.45 | 489.07 | 492.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CACC chart for longer ranges.