CACC: Credit Acceptance Corporation

As of Friday, October 10th, 2025

$ 478.70

-14.17 -2.87%

Open: 496.84
High: 496.84
Low: 475.46
Volume: 122,688
Previous Close on Thursday, October 9th, 2025

$ 492.87

-20.27 -3.95%

Open: 514.99
High: 515.45
Low: 489.07
Volume: 138,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-10 496.84 496.84 475.46 478.70 122,688 -14.17 -2.87
2025-10-09 514.99 515.45 489.07 492.87 138,796 -20.27 -3.95
2025-10-08 495.98 515.48 490.00 513.14 150,387 +20.16 +4.09
2025-10-07 490.95 494.42 485.00 492.98 78,555 +0.70 +0.14
2025-10-06 486.67 496.75 480.01 492.28 113,047 +6.42 +1.32
2025-10-03 479.09 488.00 479.09 485.86 101,940 +5.67 +1.18
2025-10-02 481.73 484.51 471.96 480.19 99,336 +0.91 +0.19
2025-10-01 466.60 486.94 466.60 479.28 207,501 +12.35 +2.64
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 515.48
On 2025-10-08		 475.46
On 2025-10-10		 -7.16 -1.47 515.48
On 2025-10-08		 475.46
On 2025-10-10		 -7.76 493.99
10D 515.48
On 2025-10-08		 444.27
On 2025-09-29		 20.24 4.41 515.48
On 2025-10-08		 475.46
On 2025-10-10		 -7.76 483.19
20D 515.48
On 2025-10-08		 444.27
On 2025-09-29		 4.26 0.90 515.07
On 2025-09-17		 444.27
On 2025-09-29		 -13.75 487.47
WTD 515.48
On 2025-10-08		 475.46
On 2025-10-10		 -7.16 -1.47 515.48
On 2025-10-08		 475.46
On 2025-10-10		 -7.76 493.99
MTD 515.48
On 2025-10-08		 466.60
On 2025-10-01		 11.77 2.52 515.48
On 2025-10-08		 475.46
On 2025-10-10		 -7.76 489.41
As of Friday, October 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.49 -7.86 -2.63 3,370,150
KO

The Coca-Cola Company

67.04 +0.67 +1.01 17,892,244
PFE

Pfizer Inc.

24.78 -0.46 -1.82 64,029,159
VZ

Verizon Communications Inc.

39.85 -0.98 -2.40 37,931,473
VIX

CBOE Volatility Index

21.66 +5.25 +31.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,479.60 -878.82 -1.90 652,558,309
DJTA

Dow Jones Transportation Average

15,067.87 -516.50 -3.31 163,439,935
SPX

S&P 500 Index

6,552.51 -182.60 -2.71
OEX

S&P 100 Index

3,269.09 -95.56 -2.84
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,221.75 -876.43 -3.49
NYA

NYSE Composite Index

21,096.92 -451.35 -2.09
XAX

NYSE AMEX Composite Index

6,827.89 -82.57 -1.19
RUI

RUSSELL 1000 Index

3,580.79 -99.74 -2.71
RUT

Russell 2000 Index

2,394.60 -74.25 -3.01
RUA

Russell 3000 Index

3,725.56 -104.29 -2.72
VIX

CBOE Volatility Index

21.66 +5.25 +31.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 +1.27 +5.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.78 +2.37 +11.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.81 +3.45 +17.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,140.88 -614.30 -5.23
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

478.70 -14.17 -2.87 122,688