CACC: Credit Acceptance Corporation

As of Friday, September 12th, 2025

$ 474.44

-50.56 -9.63%

Open: 523.32
High: 523.32
Low: 473.32
Volume: 272,554
Previous Close on Thursday, September 11th, 2025

$ 525.00

+8.59 +1.66%

Open: 516.48
High: 526.40
Low: 512.91
Volume: 118,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 523.32 523.32 473.32 474.44 272,554 -50.56 -9.63
2025-09-11 516.48 526.40 512.91 525.00 118,867 +8.59 +1.66
2025-09-10 517.25 523.79 511.03 516.41 124,501 -2.34 -0.45
2025-09-09 513.08 523.74 507.41 518.75 82,433 +5.58 +1.09
2025-09-08 523.69 523.69 510.70 513.17 80,609 -9.44 -1.81
2025-09-05 521.73 530.90 513.16 522.61 79,675 +1.88 +0.36
2025-09-04 518.54 521.44 513.16 520.73 93,453 +1.03 +0.20
2025-09-03 509.88 523.90 509.88 519.70 160,416 +7.58 +1.48
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 526.40
On 2025-09-11		 473.32
On 2025-09-12		 -48.17 -9.22 526.40
On 2025-09-11		 473.32
On 2025-09-12		 -10.08 509.55
10D 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -35.57 -6.97 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -10.85 513.77
20D 530.90
On 2025-09-05		 471.25
On 2025-08-18		 -3.22 -0.67 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -10.85 504.41
WTD 526.40
On 2025-09-11		 473.32
On 2025-09-12		 -48.17 -9.22 526.40
On 2025-09-11		 473.32
On 2025-09-12		 -10.08 509.55
MTD 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -40.29 -7.83 530.90
On 2025-09-05		 473.32
On 2025-09-12		 -10.85 513.66
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

474.44 -50.56 -9.63 272,554