CACC: Credit Acceptance Corporation

As of Monday, May 6th, 2024

$ 522.17

B: 512.18 X 1
A: 532.29 X 1

+15.89 +3.14%

Open: 505.91
High: 522.26
Low: 505.91
Volume: 38,867
Previous Close on Friday, May 3rd, 2024

$ 506.28

+5.12 +1.02%

Open: 507.41
High: 511.33
Low: 503.41
Volume: 50,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 505.91 522.26 505.91 522.17 38,867 +15.89 +3.14
2024-05-03 507.41 511.33 503.41 506.28 50,000 +5.12 +1.02
2024-05-02 491.27 502.34 484.35 501.16 69,876 +8.58 +1.74
2024-05-01 490.54 505.42 482.98 492.58 170,946 -21.14 -4.12
2024-04-30 527.80 527.80 512.34 513.72 63,729 -15.28 -2.89
2024-04-29 531.34 537.23 527.25 529.00 42,561 +2.40 +0.46
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
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 527.80
On 2024-04-30		 482.98
On 2024-05-01		 -6.83 -1.29 527.80
On 2024-04-30		 482.98
On 2024-05-01		 -8.49 507.18
10D 537.23
On 2024-04-29		 482.98
On 2024-05-01		 2.99 0.58 537.23
On 2024-04-29		 482.98
On 2024-05-01		 -10.10 515.15
20D 573.92
On 2024-04-11		 482.98
On 2024-05-01		 -34.58 -6.21 573.92
On 2024-04-11		 482.98
On 2024-05-01		 -15.85 529.37
WTD 522.26
On 2024-05-06		 505.91
On 2024-05-06		 15.89 3.14 -- -- -- 522.17
MTD 522.26
On 2024-05-06		 482.98
On 2024-05-01		 8.45 1.64 505.42
On 2024-05-01		 484.35
On 2024-05-02		 -4.17 505.55
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,531,531
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,281
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,215,255
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,071
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

522.17 +15.89 +3.14 38,867