© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Credit Acceptance Corporation (CACC) stock declined over -2.29%, trading at $545.19 on NASDAQ, down from the previous close of $557.94. The stock opened at $550.47, fluctuating between $529.08 and $556.92 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2026 | 550.94 | 562.94 | 541.00 | 557.94 | 103.86K |
| May 19, 2026 | 554.58 | 555.97 | 545.00 | 547.93 | 119K |
| May 18, 2026 | 549.99 | 559.83 | 545.50 | 555.43 | 201.68K |
| May 15, 2026 | 546.28 | 549.29 | 540.93 | 547.81 | 145.33K |
| May 14, 2026 | 530.90 | 549.75 | 525.02 | 546.66 | 218.11K |
| May 13, 2026 | 523.33 | 530.74 | 520.32 | 525.00 | 136.2K |
| May 12, 2026 | 520.61 | 529.46 | 512.93 | 526.72 | 188.48K |
| May 11, 2026 | 535.32 | 538.35 | 517.66 | 521.74 | 193.19K |
| May 08, 2026 | 526.91 | 533.24 | 510.00 | 533.15 | 198.98K |
| May 07, 2026 | 545.55 | 545.55 | 519.41 | 522.87 | 154.03K |
| May 06, 2026 | 545.00 | 565.14 | 533.97 | 539.93 | 302.98K |
| May 05, 2026 | 506.49 | 528.26 | 505.99 | 525.67 | 205.27K |
| May 04, 2026 | 505.38 | 515.35 | 498.50 | 507.00 | 116.66K |
| Apr 30, 2026 | 499.97 | 509.90 | 495.60 | 504.91 | 119.2K |
| Apr 29, 2026 | 515.46 | 516.02 | 496.67 | 500.62 | 100.64K |
| Apr 28, 2026 | 517.46 | 522.38 | 510.00 | 516.79 | 130.73K |
| Apr 27, 2026 | 515.34 | 521.03 | 511.25 | 515.24 | 89.79K |
| Apr 23, 2026 | 522.62 | 534.10 | 512.00 | 517.75 | 82.82K |
| Apr 22, 2026 | 523.26 | 530.52 | 517.15 | 526.76 | 102.99K |
| Apr 21, 2026 | 538.81 | 543.00 | 520.95 | 521.23 | 141.25K |
Credit Acceptance Corporation provides financing programs, and related products and services to independent and franchised automobile dealers in the United States. The company advances money to dealers in exchange for the right to service the underlying consumer loans; and buys the consumer loans from the dealers and keeps various amounts collected from the consumers. It is also involved in the business of reinsuring coverage under vehicle service contracts sold to consumers by dealers on vehicles financed by the company. The company was founded in 1972 and is headquartered in Southfield, Michigan.
| Employees | 2431 |
| Beta | 1.3 |
| Sales or Revenue | $2.16B |
| 5Y Sales Change% | 1.334% |
| Fiscal Year Ends | December |
| Sector | Financial Services |
| Industry | Financial - Credit Services |