CACC (Credit Acceptance Corporation) historical data
STOCKListed1-minute bars
| Symbol | CACC |
|---|---|
| Name | Credit Acceptance Corporation |
| Exchange | NASDAQ |
| Sector | Financial Services |
| Industry | Financial - Credit Services |
| IPO date | 1992-06-05 |
| History | 2006-04-27 to 2026-10-09 (about 20 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
CACC last closed at $547.60 on 2026-10-09, +11.1% over the past year and -11.0% over five years. Its deepest fall from a prior high in this history was -66.0%, reached on 2008-10-27.
| Last close | $547.60 (2026-10-09) |
|---|---|
| 1-year change | +11.1% |
| 5-year change | -11.0% |
| Annualized since 2006-04-27 | +16.4% |
| 52-week range | $411.04 – $657.20 |
| Deepest drawdown | -66.0% (2008-10-27) |
| Avg. daily dollar volume (3 months) | $70.0m |
| Daily bars in history | 5,145 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 298 |
|---|---|
| Shares held | 7,598,501 ($4.8bn reported value) |
| Quarter flows | 75 new, 101 added, 87 trimmed, 35 exited; +786,740 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("CACC") on the look-back bundles. Top holders of CACC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("CACC").history(start="2006-04-27", interval="1d")
df.tail()