MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CACC — Credit Acceptance Corp
NasdaqCredit Acceptance Corp
$527.50
+15.55(+3.04%)
- O
- 520.17
- H
- 537.07
- L
- 520.00
- V
- 122.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$527.50
Period Return+16.75%
Period High$668.86
Period Low$401.90
Avg Daily Volume154.2K
Total Trading Days365
CACC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $520.17 | $537.07 | $520.00 | $527.50 | +$15.55 | +3.04% | 122,042 | $527.44 | $520.00 $537.07 |
| Oct 1, 2026 | $528.88 | $531.29 | $506.55 | $511.95 | $-19.05 | -3.59% | 231,464 | $513.86 | $506.55 $531.29 |
| Sep 30, 2026 | $535.10 | $539.73 | $525.69 | $531.00 | $-6.10 | -1.14% | 105,819 | $531.37 | $525.69 $539.73 |
| Sep 29, 2026 | $551.48 | $555.15 | $530.33 | $537.10 | $-12.90 | -2.35% | 107,742 | $537.47 | $530.33 $555.15 |
| Sep 28, 2026 | $555.48 | $555.48 | $541.61 | $550.00 | $-5.68 | -1.02% | 89,166 | $548.38 | $541.61 $555.48 |
| Sep 25, 2026 | $551.44 | $563.05 | $547.59 | $555.68 | +$8.28 | +1.51% | 144,626 | $558.00 | $547.59 $563.05 |
| Sep 24, 2026 | $550.00 | $558.48 | $544.20 | $547.40 | $-7.73 | -1.39% | 146,995 | $547.72 | $544.20 $558.48 |
| Sep 23, 2026 | $562.82 | $562.82 | $546.30 | $555.13 | $-7.21 | -1.28% | 120,146 | $554.24 | $546.30 $562.82 |
| Sep 22, 2026 | $570.78 | $580.90 | $551.87 | $562.34 | $-1.93 | -0.34% | 173,125 | $562.77 | $551.87 $580.90 |
| Sep 21, 2026 | $580.65 | $583.13 | $562.37 | $564.27 | $-14.02 | -2.42% | 146,320 | $572.89 | $562.37 $583.13 |
| Sep 18, 2026 | $592.54 | $595.00 | $565.15 | $578.29 | $-12.12 | -2.05% | 280,865 | $577.01 | $565.15 $595.00 |
| Sep 17, 2026 | $609.00 | $609.00 | $580.75 | $590.41 | $-11.13 | -1.85% | 176,352 | $591.23 | $580.75 $609.00 |
| Sep 16, 2026 | $600.58 | $612.59 | $597.21 | $601.54 | +$1.43 | +0.24% | 109,385 | $602.59 | $597.21 $612.59 |
| Sep 15, 2026 | $605.00 | $605.00 | $590.59 | $600.11 | $-5.25 | -0.87% | 89,183 | $597.58 | $590.59 $605.00 |
| Sep 14, 2026 | $605.52 | $607.39 | $601.39 | $605.36 | +$1.12 | +0.19% | 63,389 | $603.88 | $601.39 $607.39 |
| Sep 11, 2026 | $609.99 | $611.63 | $599.11 | $604.24 | $-1.22 | -0.20% | 59,152 | $605.48 | $599.11 $611.63 |
| Sep 10, 2026 | $594.46 | $605.60 | $594.45 | $605.46 | +$8.47 | +1.42% | 76,346 | $601.44 | $594.45 $605.60 |
| Sep 9, 2026 | $593.52 | $601.23 | $589.80 | $596.99 | +$3.21 | +0.54% | 94,280 | $597.19 | $589.80 $601.23 |
| Sep 8, 2026 | $596.57 | $602.15 | $590.99 | $593.78 | $-10.94 | -1.81% | 157,689 | $596.05 | $590.99 $602.15 |
| Sep 4, 2026 | $600.67 | $611.02 | $598.26 | $604.72 | +$3.14 | +0.52% | 59,536 | $605.89 | $598.26 $611.02 |
| Sep 3, 2026 | $609.00 | $620.96 | $599.91 | $601.58 | $-6.19 | -1.02% | 99,950 | $607.04 | $599.91 $620.96 |
| Sep 2, 2026 | $599.49 | $611.12 | $592.62 | $607.77 | +$13.59 | +2.29% | 87,858 | $606.28 | $592.62 $611.12 |
| Sep 1, 2026 | $596.50 | $603.51 | $589.36 | $594.18 | $-5.56 | -0.93% | 149,401 | $595.29 | $589.36 $603.51 |
| Aug 31, 2026 | $591.53 | $603.04 | $591.53 | $599.74 | +$4.85 | +0.82% | 106,338 | $597.76 | $591.53 $603.04 |
| Aug 28, 2026 | $604.67 | $610.00 | $589.95 | $594.89 | $-5.59 | -0.93% | 145,571 | $597.05 | $589.95 $610.00 |
| Aug 27, 2026 | $594.10 | $605.78 | $593.34 | $600.48 | +$6.84 | +1.15% | 111,108 | $599.68 | $593.34 $605.78 |
| Aug 26, 2026 | $603.06 | $609.32 | $593.63 | $593.64 | $-10.62 | -1.76% | 174,614 | $601.07 | $593.63 $609.32 |
| Aug 25, 2026 | $608.94 | $610.00 | $597.11 | $604.26 | +$1.19 | +0.20% | 68,024 | $604.84 | $597.11 $610.00 |
| Aug 24, 2026 | $601.05 | $607.67 | $594.85 | $603.07 | +$2.02 | +0.34% | 94,501 | $602.00 | $594.85 $607.67 |
| Aug 21, 2026 | $588.89 | $606.10 | $588.89 | $601.05 | +$15.17 | +2.59% | 126,161 | $600.83 | $588.89 $606.10 |