Credit Acceptance Corporation
CACCNASDAQFinancial Services● Active
$544.71
$-3.69(-0.67%)
Market Cap$5.7B
P/E Ratio—
52W High$579.8
52W Low$401.9
Credit Acceptance Corporation（CACC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cacc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$703.27
Nov 5, 2021
-22.5% from here
5-Year Low5Y
$358.00
Jan 5, 2023
+52.2% from low
IPO Priceadj.
$2.71
Jun 5, 1992
+20.0K% since IPO
1 Year Ago
$506.71
Jun 9, 2025
+7.5% in 1Y
5 Years Ago
$406.42
Jun 8, 2021
+34.0% in 5Y
10 Years Ago
$180.56
Jun 8, 2016
+201.7% in 10Y
Historical Price Data · CACC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $544.07 | $548.50 | $540.39 | $544.71 | $544.71 | 81K | +0.12% |
| Jun 4, 2026 | $545.24 | $555.23 | $536.53 | $548.40 | $548.40 | 69K | +0.58% |
| Jun 3, 2026 | $541.75 | $553.12 | $533.11 | $541.58 | $541.58 | 98K | -0.03% |
| Jun 2, 2026 | $557.00 | $557.87 | $536.55 | $541.94 | $541.94 | 187K | -2.70% |
| Jun 1, 2026 | $570.90 | $576.72 | $560.76 | $561.67 | $561.67 | 126K | -1.62% |
| May 29, 2026 | $560.80 | $579.79 | $558.50 | $573.64 | $573.64 | 239K | +2.29% |
| May 28, 2026 | $551.72 | $563.44 | $542.52 | $560.41 | $560.41 | 167K | +1.58% |
| May 27, 2026 | $556.10 | $564.95 | $550.59 | $552.79 | $552.79 | 101K | -0.60% |
| May 26, 2026 | $546.50 | $557.29 | $541.46 | $552.00 | $552.00 | 89K | +1.01% |
| May 22, 2026 | $547.28 | $552.69 | $542.65 | $544.80 | $544.80 | 67K | -0.45% |
| May 21, 2026 | $550.47 | $556.92 | $529.08 | $547.98 | $547.98 | 118K | -0.45% |
| May 20, 2026 | $550.94 | $562.94 | $541.00 | $557.94 | $557.94 | 104K | +1.27% |
| May 19, 2026 | $554.58 | $555.97 | $545.00 | $547.93 | $547.93 | 119K | -1.20% |
| May 18, 2026 | $549.99 | $559.83 | $545.50 | $555.43 | $555.43 | 202K | +0.99% |
| May 15, 2026 | $546.28 | $549.29 | $540.93 | $547.81 | $547.81 | 145K | +0.28% |
| May 14, 2026 | $530.90 | $549.75 | $525.02 | $546.66 | $546.66 | 219K | +2.97% |
| May 13, 2026 | $523.33 | $530.74 | $520.32 | $525.00 | $525.00 | 136K | +0.32% |
| May 12, 2026 | $520.61 | $529.46 | $512.93 | $526.72 | $526.72 | 189K | +1.17% |
| May 11, 2026 | $535.32 | $538.35 | $517.66 | $521.74 | $521.74 | 193K | -2.54% |
| May 8, 2026 | $526.91 | $533.24 | $510.00 | $533.15 | $533.15 | 199K | +1.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CACC
Jan 1 → Dec 31 · 6 years2026+22.6%$444.41 → $544.71
+22.6%
2025-6.6%$475.02 → $443.46
-6.6%
2024-10.3%$523.54 → $469.46
-10.3%
2023+11.6%$477.28 → $532.73
+11.6%
2022-31.6%$693.15 → $474.40
-31.6%
2021+69.2%$406.43 → $687.68
+69.2%
Best Year2021 · +69.2%
Worst Year2022 · -31.6%
Positive Years3 / 6
Avg Annual Return+9.1%
6Y Total Return+34.0%
6Y CAGR~+5.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in CACC?
If you invested $1,000 in CACC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,017
Total Return+201.7%
CAGR~+11.7% / yr
Profit+$2,017
Based on Jun 8, 2016 · $180.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Credit Acceptance Corporation（CACC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $544.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CACC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CACC 历史股价FMP 日线复权 OHLCV