CACC: Credit Acceptance Corporation

As of Friday, January 10th, 2025

$ 440.44

-14.11 -3.10%

Open: 447.41
High: 447.41
Low: 435.19
Volume: 75,832
Previous Close on Wednesday, January 8th, 2025

$ 454.55

-11.73 -2.52%

Open: 460.28
High: 463.10
Low: 453.52
Volume: 61,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 447.41 447.41 435.19 440.44 75,832 -14.11 -3.10
2025-01-08 460.28 463.10 453.52 454.55 61,530 -11.73 -2.52
2025-01-07 472.50 473.57 462.61 466.28 54,930 -4.51 -0.96
2025-01-06 470.20 481.30 469.93 470.79 30,330 +2.92 +0.62
2025-01-03 465.90 468.40 452.88 467.87 68,537 +2.67 +0.57
2025-01-02 475.02 488.50 457.94 465.20 52,675 -4.26 -0.91
2024-12-31 466.41 473.48 466.01 469.46 44,289 +5.26 +1.13
2024-12-30 467.43 469.50 457.95 464.21 30,556 -5.00 -1.06
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 481.30
On 2025-01-06		 435.19
On 2025-01-10		 -24.76 -5.32 481.30
On 2025-01-06		 435.19
On 2025-01-10		 -9.58 459.99
10D 488.50
On 2025-01-02		 435.19
On 2025-01-10		 -28.35 -6.05 488.50
On 2025-01-02		 435.19
On 2025-01-10		 -10.91 464.08
20D 498.87
On 2024-12-12		 435.19
On 2025-01-10		 -53.60 -10.85 498.87
On 2024-12-12		 435.19
On 2025-01-10		 -12.76 471.37
WTD 481.30
On 2025-01-06		 435.19
On 2025-01-10		 -27.43 -5.86 481.30
On 2025-01-06		 435.19
On 2025-01-10		 -9.58 458.02
MTD 488.50
On 2025-01-02		 435.19
On 2025-01-10		 -29.02 -6.18 488.50
On 2025-01-02		 435.19
On 2025-01-10		 -10.91 460.86
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

440.44 -14.11 -3.10 75,832