CACC: Credit Acceptance Corporation

As of Thursday, March 28th, 2024

$ 551.55

-0.05 -0.01%

Open: 551.60
High: 555.99
Low: 549.39
Volume: 66,617
Previous Close on Wednesday, March 27th, 2024

$ 551.60

+0.47 +0.09%

Open: 553.35
High: 558.04
Low: 549.23
Volume: 90,643
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 551.60 555.99 549.39 551.55 66,617 -0.05 -0.01
2024-03-27 553.35 558.04 549.23 551.60 90,643 +0.47 +0.09
2024-03-26 554.40 554.40 549.07 551.13 57,866 +1.54 +0.28
2024-03-25 551.53 553.50 548.58 549.59 55,351 -4.52 -0.82
2024-03-22 566.37 569.55 552.50 554.11 57,667 -12.35 -2.18
2024-03-21 566.57 575.70 564.40 566.46 59,781 +4.46 +0.79
2024-03-20 552.71 569.72 552.71 562.00 49,969 +5.96 +1.07
2024-03-19 543.50 557.62 543.50 556.04 37,538 +8.09 +1.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 569.55
On 2024-03-22
548.58
On 2024-03-25
-14.91 -2.63 569.55
On 2024-03-22
548.58
On 2024-03-25
-3.68 551.60
10D 575.70
On 2024-03-21
543.50
On 2024-03-19
0.95 0.17 575.70
On 2024-03-21
548.58
On 2024-03-25
-4.71 553.94
20D 575.70
On 2024-03-21
540.85
On 2024-03-05
-2.05 -0.37 575.70
On 2024-03-21
548.58
On 2024-03-25
-4.71 553.23
WTD 558.04
On 2024-03-27
548.58
On 2024-03-25
-2.56 -0.46 558.04
On 2024-03-27
549.39
On 2024-03-28
-1.55 550.97
MTD 575.70
On 2024-03-21
540.85
On 2024-03-05
-2.05 -0.37 575.70
On 2024-03-21
548.58
On 2024-03-25
-4.71 553.23
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

551.55 -0.05 -0.01 66,617