CACC: Credit Acceptance Corporation

As of Friday, April 24th, 2026

$ 514.11

-3.64 -0.70%

Open: 518.67
High: 518.79
Low: 506.91
Volume: 76,419
Previous Close on Thursday, April 23rd, 2026

$ 517.75

-9.01 -1.71%

Open: 522.62
High: 534.10
Low: 512.00
Volume: 82,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 518.67 518.79 506.91 514.11 76,419 -3.64 -0.70
2026-04-23 522.62 534.10 512.00 517.75 82,772 -9.01 -1.71
2026-04-22 523.26 530.52 517.15 526.76 102,947 +5.53 +1.06
2026-04-21 538.81 543.00 520.95 521.23 14,124 -21.48 -3.96
2026-04-20 520.21 542.74 520.21 542.71 177,366 +15.15 +2.87
2026-04-17 509.99 529.10 502.26 527.56 286,707 +33.00 +6.67
2026-04-16 504.82 509.41 489.99 494.56 177,589 -2.80 -0.56
2026-04-15 490.57 504.34 481.91 497.36 124,169 +7.52 +1.54
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 543.00
On 2026-04-21		 506.91
On 2026-04-24		 -13.45 -2.55 543.00
On 2026-04-21		 506.91
On 2026-04-24		 -6.65 524.51
10D 543.00
On 2026-04-21		 459.12
On 2026-04-13		 48.96 10.53 543.00
On 2026-04-21		 506.91
On 2026-04-24		 -6.65 510.70
20D 543.00
On 2026-04-21		 405.00
On 2026-04-01		 71.27 16.09 441.47
On 2026-03-27		 405.00
On 2026-04-01		 -8.26 474.75
WTD 543.00
On 2026-04-21		 506.91
On 2026-04-24		 -13.45 -2.55 543.00
On 2026-04-21		 506.91
On 2026-04-24		 -6.65 524.51
MTD 543.00
On 2026-04-21		 405.00
On 2026-04-01		 90.65 21.41 543.00
On 2026-04-21		 506.91
On 2026-04-24		 -6.65 484.13
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

514.11 -3.64 -0.70 76,419