CACC: Credit Acceptance Corporation

As of Friday, June 13th, 2025

$ 484.71

-14.83 -2.97%

Open: 492.70
High: 501.90
Low: 484.68
Volume: 152,390
Previous Close on Thursday, June 12th, 2025

$ 499.54

-13.61 -2.65%

Open: 508.07
High: 508.35
Low: 499.12
Volume: 218,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 492.70 501.90 484.68 484.71 152,390 -14.83 -2.97
2025-06-12 508.07 508.35 499.12 499.54 218,757 -13.61 -2.65
2025-06-11 513.11 524.44 510.00 513.15 257,149 +2.17 +0.42
2025-06-10 509.58 512.04 503.21 510.98 301,758 +4.27 +0.84
2025-06-09 505.60 511.99 501.50 506.71 389,110 +1.11 +0.22
2025-06-06 479.53 505.61 479.53 505.60 162,804 +31.07 +6.55
2025-06-05 487.21 490.50 470.00 474.53 393,423 -12.52 -2.57
2025-06-04 490.95 491.65 479.90 487.05 393,593 -1.46 -0.30
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 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -20.89 -4.13 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 503.02
10D 524.44
On 2025-06-11		 460.26
On 2025-06-02		 7.41 1.55 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 494.42
20D 524.44
On 2025-06-11		 460.26
On 2025-06-02		 -16.83 -3.36 504.97
On 2025-05-16		 460.26
On 2025-06-02		 -8.85 491.65
WTD 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -20.89 -4.13 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 503.02
MTD 524.44
On 2025-06-11		 460.26
On 2025-06-02		 7.41 1.55 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 494.42
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
KIM

Kimco Realty Corporation

20.83 -0.19 -0.90 2,772,508
VLO

Valero Energy Corporation

134.11 +0.61 +0.46 3,758,005
NTES

NETEASE Inc.

129.38 -3.38 -2.55 1,330,375
PVBC

Provident Bancorp Inc.

11.80 -0.08 -0.67 193,084
CACC

Credit Acceptance Corporation

484.71 -14.83 -2.97 152,390