Credit Acceptance Corporation (CACC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Credit Acceptance Corporation (CACC) 10 years ago, it would be worth $3,244.37 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,312.36, while $1000 invested 1 year ago would be worth $1,154.25. This corresponds to total returns of 224.44%, 31.24%, 15.43%, respectively, with annualized returns of 12.48%, 5.58%, 15.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 576.08 | 577.53 | 577.53 | 583.04 | 572.86 | 128,706 |
| June 18, 2026 | 563.69 | 579.73 | 579.73 | 584.32 | 563.02 | 1M |
| June 17, 2026 | 571.69 | 563.32 | 563.32 | 588.71 | 562.88 | 172,540 |
| June 16, 2026 | 575.87 | 574.1 | 574.1 | 583.86 | 572.21 | 142,531 |
| June 15, 2026 | 554.81 | 572.79 | 572.79 | 576.35 | 552.16 | 180,612 |
| June 12, 2026 | 549.68 | 548.15 | 548.15 | 560 | 545.33 | 151,000 |
| June 11, 2026 | 552.74 | 548.85 | 548.85 | 553.87 | 525.1 | 198,364 |
| June 10, 2026 | 565.95 | 557.21 | 557.21 | 574.63 | 553.77 | 162,955 |
| June 09, 2026 | 567.96 | 569.32 | 569.32 | 579.06 | 557.94 | 197,575 |
| June 08, 2026 | 564.14 | 562.66 | 562.66 | 578.41 | 550.89 | 315,917 |
| June 05, 2026 | 544.07 | 544.71 | 544.71 | 548.5 | 540.39 | 80,102 |
| June 04, 2026 | 545.24 | 548.4 | 548.4 | 555.23 | 536.53 | 67,804 |
| June 03, 2026 | 541.75 | 541.58 | 541.58 | 553.11 | 534.01 | 96,151 |
| June 02, 2026 | 557 | 541.94 | 541.94 | 557.87 | 536.55 | 185,845 |
| June 01, 2026 | 570.9 | 561.67 | 561.67 | 576.72 | 560.76 | 126,277 |
| May 29, 2026 | 560.8 | 573.64 | 573.64 | 579.79 | 558.5 | 239,088 |
| May 28, 2026 | 551.72 | 560.41 | 560.41 | 563.44 | 542.52 | 166,516 |
| May 27, 2026 | 556.1 | 552.79 | 552.79 | 564.95 | 550.59 | 100,680 |
| May 26, 2026 | 546.5 | 552 | 552 | 557.29 | 541.46 | 88,855 |
| May 22, 2026 | 552.69 | 544.8 | 544.8 | 552.69 | 542.65 | 64,073 |
| May 21, 2026 | 550.47 | 547.98 | 547.98 | 556.92 | 529.08 | 118,329 |
| May 20, 2026 | 550.94 | 557.94 | 557.94 | 562.94 | 541 | 103,858 |
| May 19, 2026 | 554.58 | 547.93 | 547.93 | 555.97 | 545 | 119,004 |
| May 18, 2026 | 549.99 | 555.43 | 555.43 | 559.83 | 545.5 | 201,675 |
| May 15, 2026 | 546.28 | 547.81 | 547.81 | 549.29 | 540.93 | 145,325 |
| May 14, 2026 | 530.9 | 546.66 | 546.66 | 549.75 | 525.02 | 218,109 |
| May 13, 2026 | 523.33 | 525 | 525 | 530.74 | 520.32 | 136,199 |
| May 12, 2026 | 520.61 | 526.72 | 526.72 | 529.46 | 512.93 | 188,479 |
| May 11, 2026 | 535.32 | 521.74 | 521.74 | 538.35 | 517.66 | 193,190 |
| May 08, 2026 | 526.91 | 533.15 | 533.15 | 533.24 | 510 | 198,978 |
| May 07, 2026 | 545.55 | 522.87 | 522.87 | 545.55 | 519.41 | 154,026 |
| May 06, 2026 | 545 | 539.93 | 539.93 | 565.14 | 533.97 | 302,982 |
| May 05, 2026 | 506.49 | 525.67 | 525.67 | 528.26 | 505.99 | 205,270 |
| May 04, 2026 | 505.38 | 507 | 507 | 515.35 | 498.5 | 116,661 |
| May 01, 2026 | 507.15 | 504.84 | 504.84 | 511.62 | 497.15 | 79,363 |
| April 30, 2026 | 499.97 | 504.91 | 504.91 | 509.9 | 495.6 | 119,196 |
| April 29, 2026 | 515.46 | 500.62 | 500.62 | 516.02 | 496.67 | 100,643 |
| April 28, 2026 | 517.46 | 516.79 | 516.79 | 522.38 | 510 | 130,725 |
| April 27, 2026 | 515.34 | 515.24 | 515.24 | 521.03 | 511.25 | 89,787 |
| April 24, 2026 | 518.67 | 514.11 | 514.11 | 518.79 | 506.91 | 76,424 |
| April 23, 2026 | 522.62 | 517.75 | 517.75 | 534.1 | 512 | 82,822 |
| April 22, 2026 | 523.26 | 526.76 | 526.76 | 530.52 | 517.15 | 102,989 |
| April 21, 2026 | 538.81 | 521.23 | 521.23 | 543 | 520.95 | 141,254 |
| April 20, 2026 | 520.21 | 542.71 | 542.71 | 542.74 | 520.21 | 177,598 |
| April 17, 2026 | 509.99 | 527.56 | 527.56 | 529.1 | 502.26 | 286,707 |
| April 16, 2026 | 504.82 | 494.56 | 494.56 | 509.41 | 489.99 | 176,542 |
| April 15, 2026 | 490.57 | 497.36 | 497.36 | 504.34 | 481.91 | 124,169 |
| April 14, 2026 | 478.47 | 489.84 | 489.84 | 491.79 | 470.81 | 104,828 |
| April 13, 2026 | 460 | 475.07 | 475.07 | 475.5 | 459.12 | 74,610 |
| April 10, 2026 | 469.2 | 465.15 | 465.15 | 471.8 | 462.44 | 89,385 |
| April 09, 2026 | 462.59 | 468.97 | 468.97 | 475.64 | 459.85 | 170,237 |
| April 08, 2026 | 462.36 | 467.25 | 467.25 | 470.51 | 456.98 | 208,513 |
| April 07, 2026 | 440.99 | 444.72 | 444.72 | 451.75 | 438.74 | 126,208 |
| April 06, 2026 | 415.28 | 441.09 | 441.09 | 442.51 | 415.28 | 150,301 |
| April 02, 2026 | 412 | 416.51 | 416.51 | 428.86 | 405.38 | 155,470 |
| April 01, 2026 | 426.39 | 419.6 | 419.6 | 428.16 | 405 | 211,338 |
| March 31, 2026 | 428.34 | 423.46 | 423.46 | 438.32 | 420.23 | 227,467 |
| March 30, 2026 | 420.88 | 421.85 | 421.85 | 428.16 | 417.34 | 95,084 |
| March 27, 2026 | 441.47 | 419.49 | 419.49 | 441.47 | 418.99 | 123,256 |
| March 26, 2026 | 439.45 | 442.85 | 442.85 | 449.67 | 438.2 | 89,222 |