CACC: Credit Acceptance Corporation

As of Monday, July 14th, 2025

$ 515.24

-- 0 0%

Open: 515.24
High: 515.24
Low: 515.24
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 515.24

-15.22 -2.87%

Open: 528.16
High: 528.16
Low: 514.42
Volume: 204,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 528.16 528.16 514.42 515.24 204,264 -15.22 -2.87
2025-07-10 518.55 533.08 518.55 530.46 86,756 +9.19 +1.76
2025-07-09 527.41 529.87 516.89 521.27 118,565 -4.46 -0.85
2025-07-08 532.94 537.33 525.53 525.73 94,618 -6.22 -1.17
2025-07-07 529.64 534.73 524.21 531.95 279,815 +1.38 +0.26
2025-07-03 545.40 545.40 524.17 530.57 185,322 -13.17 -2.42
2025-07-02 530.78 549.75 529.46 543.74 268,456 +14.33 +2.71
2025-07-01 505.82 530.15 503.14 529.41 199,923 +19.98 +3.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 537.33
On 2025-07-08		 514.42
On 2025-07-11		 -15.33 -2.89 537.33
On 2025-07-08		 514.42
On 2025-07-11		 -4.26 524.93
10D 549.75
On 2025-07-02		 498.83
On 2025-06-30		 6.54 1.29 549.75
On 2025-07-02		 514.42
On 2025-07-11		 -6.43 524.05
20D 549.75
On 2025-07-02		 484.68
On 2025-06-13		 2.09 0.41 549.75
On 2025-07-02		 514.42
On 2025-07-11		 -6.43 512.76
WTD 537.33
On 2025-07-08		 514.42
On 2025-07-11		 -15.33 -2.89 537.33
On 2025-07-08		 514.42
On 2025-07-11		 -4.26 524.93
MTD 549.75
On 2025-07-02		 503.14
On 2025-07-01		 5.81 1.14 549.75
On 2025-07-02		 514.42
On 2025-07-11		 -6.43 528.55
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,496,139
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,970,106
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,868,659
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,727,932
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,855,228
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,985,373
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

515.24 0.00 0.00