CACC: Credit Acceptance Corporation

As of Wednesday, July 2nd, 2025

$ 543.74

+14.33 +2.71%

Open: 530.78
High: 549.75
Low: 529.46
Volume: 268,456
Previous Close on Tuesday, July 1st, 2025

$ 529.41

+19.98 +3.92%

Open: 505.82
High: 530.15
Low: 503.14
Volume: 199,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 530.78 549.75 529.46 543.74 268,456 +14.33 +2.71
2025-07-01 505.82 530.15 503.14 529.41 199,923 +19.98 +3.92
2025-06-30 505.58 513.04 498.83 509.43 336,275 +6.77 +1.35
2025-06-27 512.48 513.99 499.22 502.66 238,545 -6.04 -1.19
2025-06-26 510.00 515.93 506.28 508.70 217,291 -0.54 -0.11
2025-06-25 511.64 511.95 499.64 509.24 302,092 -0.73 -0.14
2025-06-24 501.31 515.00 501.31 509.97 366,637 +9.62 +1.92
2025-06-23 501.37 506.20 486.20 500.35 165,845 -1.90 -0.38
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 549.75
On 2025-07-02		 498.83
On 2025-06-30		 34.50 6.77 515.93
On 2025-06-26		 498.83
On 2025-06-30		 -3.32 518.79
10D 549.75
On 2025-07-02		 486.20
On 2025-06-23		 43.86 8.77 510.26
On 2025-06-18		 486.20
On 2025-06-23		 -4.72 511.97
20D 549.75
On 2025-07-02		 470.00
On 2025-06-05		 55.23 11.31 524.44
On 2025-06-11		 484.68
On 2025-06-13		 -7.58 504.90
WTD 549.75
On 2025-07-02		 498.83
On 2025-06-30		 41.08 8.17 513.04
On 2025-06-30		 513.04
On 2025-06-30		 0.00 527.53
MTD 549.75
On 2025-07-02		 503.14
On 2025-07-01		 34.31 6.73 530.15
On 2025-07-01		 530.15
On 2025-07-01		 0.00 536.58
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

543.74 +14.33 +2.71 268,456