Credit Acceptance Corporation (CACC) NASDAQ
541.94
-19.725(-3.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
541.94
-19.725(-3.51%)
Currency In USD
If you invested $1000 in Credit Acceptance Corporation (CACC) 10 years ago, it would be worth $2,969.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,406.69, while $1000 invested 1 year ago would be worth $1,109.37. This corresponds to total returns of 196.9%, 40.67%, 10.94%, respectively, with annualized returns of 11.49%, 7.06%, 10.94%.
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 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 |
| March 25, 2026 | 445.42 | 443.91 | 443.91 | 452.27 | 432.91 | 93,598 |
| March 24, 2026 | 432.06 | 439.77 | 439.77 | 453.66 | 425.14 | 99,728 |
| March 23, 2026 | 441 | 438.24 | 438.24 | 451.69 | 436.52 | 162,962 |
| March 20, 2026 | 449.9 | 431.18 | 431.18 | 451.35 | 422.16 | 278,991 |
| March 19, 2026 | 459.9 | 449.78 | 449.78 | 468.04 | 442.36 | 194,915 |
| March 18, 2026 | 459.44 | 461.25 | 461.25 | 472.48 | 456.93 | 270,255 |
| March 17, 2026 | 451.79 | 459.44 | 459.44 | 470.51 | 451.79 | 213,152 |
| March 16, 2026 | 453.28 | 444.55 | 444.55 | 460.36 | 439.29 | 144,890 |
| March 13, 2026 | 500.29 | 447.79 | 447.79 | 500.29 | 444.01 | 305,226 |
| March 12, 2026 | 489.05 | 494 | 494 | 507.59 | 488.24 | 238,143 |
| March 11, 2026 | 499.83 | 499.84 | 499.84 | 507.12 | 491.83 | 210,841 |
| March 10, 2026 | 500.88 | 499.41 | 499.41 | 507.96 | 492.97 | 259,475 |
| March 09, 2026 | 488.25 | 501.53 | 501.53 | 502.83 | 479.47 | 310,884 |