CACC: Credit Acceptance Corporation

As of Thursday, July 30th, 2026

$ 555.67

-1.04 -0.19%

Open: 557.56
High: 562.55
Low: 551.00
Volume: 123,903
Previous Close on Wednesday, July 29th, 2026

$ 556.71

-1.84 -0.33%

Open: 555.83
High: 572.25
Low: 553.57
Volume: 158,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 557.56 562.55 551.00 555.67 123,903 -1.04 -0.19
2026-07-29 555.83 572.25 553.57 556.71 158,056 -1.84 -0.33
2026-07-28 552.73 562.18 547.39 558.55 14,519 +5.82 +1.05
2026-07-27 575.35 583.54 552.40 552.73 139,053 -21.35 -3.72
2026-07-24 592.58 596.92 571.69 574.08 181,941 -18.49 -3.12
2026-07-23 600.79 618.16 580.25 592.57 118,603 -13.65 -2.25
2026-07-22 619.63 624.47 602.95 606.22 159,691 -12.26 -1.98
2026-07-21 618.16 621.84 601.99 618.48 96,869 +2.73 +0.44
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 596.92
On 2026-07-24		 547.39
On 2026-07-28		 -36.90 -6.23 596.92
On 2026-07-24		 547.39
On 2026-07-28		 -8.30 559.55
10D 642.32
On 2026-07-20		 547.39
On 2026-07-28		 -81.88 -12.84 642.32
On 2026-07-20		 547.39
On 2026-07-28		 -14.78 587.08
20D 668.86
On 2026-07-06		 547.39
On 2026-07-28		 -100.05 -15.26 668.86
On 2026-07-06		 547.39
On 2026-07-28		 -18.16 610.57
WTD 583.54
On 2026-07-27		 547.39
On 2026-07-28		 -18.41 -3.21 583.54
On 2026-07-27		 547.39
On 2026-07-28		 -6.19 555.92
MTD 668.86
On 2026-07-06		 547.39
On 2026-07-28		 -81.07 -12.73 668.86
On 2026-07-06		 547.39
On 2026-07-28		 -18.16 612.72
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

555.67 -1.04 -0.19 123,903