CACC: Credit Acceptance Corporation

As of Friday, December 12th, 2025

$ 477.47

-- 0 0%

Open: 477.47
High: 477.47
Low: 477.47
Volume: N/A
Previous Close on Thursday, December 11th, 2025

$ 477.47

+2.31 +0.49%

Open: 473.35
High: 485.00
Low: 466.04
Volume: 61,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-11 473.35 485.00 466.04 477.47 61,007 +2.31 +0.49
2025-12-10 459.30 476.71 458.95 475.16 82,169 +14.54 +3.16
2025-12-09 461.00 463.13 454.06 460.62 74,937 -0.67 -0.15
2025-12-08 462.12 462.48 448.94 461.29 131 -3.39 -0.73
2025-12-05 463.84 467.36 456.32 464.68 85,938 +3.75 +0.81
2025-12-04 471.30 472.21 455.43 460.93 110,366 -13.48 -2.84
2025-12-03 463.00 474.68 457.70 474.41 105,514 +8.17 +1.75
2025-12-02 462.11 473.40 453.86 466.24 121,218 +6.06 +1.32
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 485.00
On 2025-12-11		 448.94
On 2025-12-08		 16.54 3.59 467.36
On 2025-12-05		 448.94
On 2025-12-08		 -3.94 467.84
10D 485.00
On 2025-12-11		 447.58
On 2025-11-28		 26.90 5.97 474.68
On 2025-12-03		 448.94
On 2025-12-08		 -5.42 466.30
20D 485.00
On 2025-12-11		 410.97
On 2025-11-20		 32.47 7.30 451.51
On 2025-11-13		 410.97
On 2025-11-20		 -8.98 449.52
WTD 485.00
On 2025-12-11		 448.94
On 2025-12-08		 12.79 2.75 462.48
On 2025-12-08		 462.48
On 2025-12-08		 0.00 468.64
MTD 485.00
On 2025-12-11		 448.94
On 2025-12-08		 15.50 3.36 474.68
On 2025-12-03		 448.94
On 2025-12-08		 -5.42 466.78
As of Thursday, December 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.42 0.00 0.00 1,466
KO

The Coca-Cola Company

69.11 0.00 0.00 10,098
PFE

Pfizer Inc.

25.80 0.00 0.00 24,455
VZ

Verizon Communications Inc.

40.22 0.00 0.00 1,655
VIX

CBOE Volatility Index

15.15 +0.19 +1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,704.01 0.00 0.00
DJTA

Dow Jones Transportation Average

17,620.19 0.00 0.00
SPX

S&P 500 Index

6,901.00 0.00 0.00
OEX

S&P 100 Index

3,450.59 0.00 0.00
NDX

NASDAQ 100 Index

25,686.68 0.00 0.00
NYA

NYSE Composite Index

22,114.42 0.00 0.00
XAX

NYSE AMEX Composite Index

7,228.61 +0.19 +0.00
RUI

RUSSELL 1000 Index

3,768.70 0.00 0.00
RUT

Russell 2000 Index

2,590.61 0.00 0.00
RUA

Russell 3000 Index

3,925.81 0.00 0.00
VIX

CBOE Volatility Index

15.15 +0.19 +1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.40 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 +0.10 +0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.59 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

477.47 0.00 0.00