CACC: Credit Acceptance Corporation

As of Friday, April 26th, 2024

$ 526.60

+11.08 +2.15%

Open: 525.41
High: 531.32
Low: 524.17
Volume: 26,853
Previous Close on Thursday, April 25th, 2024

$ 515.52

-6.70 -1.28%

Open: 516.14
High: 517.47
Low: 506.57
Volume: 46,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 525.41 531.32 524.17 526.60 26,853 +11.08 +2.15
2024-04-25 516.14 517.47 506.57 515.52 46,898 -6.70 -1.28
2024-04-24 520.53 525.53 518.41 522.22 42,435 -0.04 -0.01
2024-04-23 518.20 527.53 518.20 522.26 34,798 +3.08 +0.59
2024-04-22 536.31 536.31 519.12 519.18 81,306 -16.30 -3.04
2024-04-19 537.94 544.49 533.32 535.48 56,509 -0.92 -0.17
2024-04-18 532.94 542.61 532.94 536.40 33,094 +3.85 +0.72
2024-04-17 540.17 545.08 531.87 532.55 40,225 -5.32 -0.99
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 536.31
On 2024-04-22		 506.57
On 2024-04-25		 -8.88 -1.66 536.31
On 2024-04-22		 506.57
On 2024-04-25		 -5.55 521.16
10D 560.64
On 2024-04-15		 506.57
On 2024-04-25		 -27.91 -5.03 560.64
On 2024-04-15		 506.57
On 2024-04-25		 -9.64 529.55
20D 573.92
On 2024-04-11		 506.57
On 2024-04-25		 -24.95 -4.52 573.92
On 2024-04-11		 506.57
On 2024-04-25		 -11.74 538.95
WTD 536.31
On 2024-04-22		 506.57
On 2024-04-25		 -8.88 -1.66 536.31
On 2024-04-22		 506.57
On 2024-04-25		 -5.55 521.16
MTD 573.92
On 2024-04-11		 506.57
On 2024-04-25		 -24.95 -4.52 573.92
On 2024-04-11		 506.57
On 2024-04-25		 -11.74 538.95
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

526.60 +11.08 +2.15 26,853