CACC: Credit Acceptance Corporation

As of Friday, August 15th, 2025

$ 477.66

-- 0 0%

Open: 477.66
High: 477.66
Low: 477.66
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 477.66

-10.45 -2.14%

Open: 482.50
High: 483.01
Low: 475.34
Volume: 97,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 482.50 483.01 475.34 477.66 97,370 -10.45 -2.14
2025-08-13 479.05 491.60 479.05 488.11 65,320 +9.72 +2.03
2025-08-12 468.99 478.45 466.17 478.39 125,994 +14.47 +3.12
2025-08-11 463.15 467.64 461.76 463.92 97,427 +0.75 +0.16
2025-08-08 465.00 467.20 461.26 463.17 124,040 -0.14 -0.03
2025-08-07 468.99 470.09 461.86 463.31 114,901 -1.79 -0.38
2025-08-06 448.73 469.34 448.73 465.10 139,716 +14.16 +3.14
2025-08-05 448.08 460.87 448.08 450.94 133,413 +2.74 +0.61
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 491.60
On 2025-08-13		 461.26
On 2025-08-08		 14.35 3.10 491.60
On 2025-08-13		 475.34
On 2025-08-14		 -3.31 474.25
10D 491.60
On 2025-08-13		 433.73
On 2025-08-01		 -12.62 -2.57 472.49
On 2025-08-01		 447.64
On 2025-08-04		 -5.26 464.63
20D 533.70
On 2025-07-23		 433.73
On 2025-08-01		 -27.40 -5.43 533.70
On 2025-07-23		 433.73
On 2025-08-01		 -18.73 488.13
WTD 491.60
On 2025-08-13		 461.76
On 2025-08-11		 14.49 3.13 491.60
On 2025-08-13		 475.34
On 2025-08-14		 -3.31 477.02
MTD 491.60
On 2025-08-13		 433.73
On 2025-08-01		 -12.62 -2.57 472.49
On 2025-08-01		 447.64
On 2025-08-04		 -5.26 464.63
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.30 -1.41 -0.52 3,086,484
KO

The Coca-Cola Company

70.28 +0.73 +1.04 6,905,886
PFE

Pfizer Inc.

25.21 +0.10 +0.40 22,776,340
VZ

Verizon Communications Inc.

44.42 +0.92 +2.10 11,822,945
VIX

CBOE Volatility Index

14.89 +0.06 +0.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,023.60 +112.34 +0.25 366,110,265
DJTA

Dow Jones Transportation Average

15,700.88 -23.53 -0.15 87,946,704
SPX

S&P 500 Index

6,457.51 -11.03 -0.17
OEX

S&P 100 Index

3,206.65 -3.01 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,712.78 -119.67 -0.50
NYA

NYSE Composite Index

20,836.68 +28.26 +0.14
XAX

NYSE AMEX Composite Index

6,167.48 +24.81 +0.40
RUI

RUSSELL 1000 Index

3,530.04 -5.26 -0.15
RUT

Russell 2000 Index

2,288.93 -10.15 -0.44
RUA

Russell 3000 Index

3,667.90 -5.92 -0.16
VIX

CBOE Volatility Index

14.89 +0.06 +0.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,952.85 -71.22 -0.65
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

477.66 0.00 0.00