CACC: Credit Acceptance Corporation

As of Thursday, March 12th, 2026

$ 494.00

-5.84 -1.17%

Open: 489.05
High: 507.59
Low: 488.24
Volume: 238,254
Previous Close on Wednesday, March 11th, 2026

$ 499.84

+0.43 +0.09%

Open: 499.83
High: 507.12
Low: 491.83
Volume: 210,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 489.05 507.59 488.24 494.00 238,254 -5.84 -1.17
2026-03-11 499.83 507.12 491.83 499.84 210,841 +0.43 +0.09
2026-03-10 500.88 507.96 492.97 499.41 259,475 -2.12 -0.42
2026-03-09 488.25 502.83 479.47 501.53 310,885 +3.65 +0.73
2026-03-06 500.71 511.67 491.07 497.88 384,347 -13.40 -2.62
2026-03-05 482.87 519.00 482.87 511.28 511,877 +21.25 +4.34
2026-03-04 482.63 496.88 470.95 490.03 427,980 +8.80 +1.83
2026-03-03 468.02 485.73 468.02 481.23 198,848 -0.92 -0.19
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 511.67
On 2026-03-06		 479.47
On 2026-03-09		 -17.28 -3.38 511.67
On 2026-03-06		 479.47
On 2026-03-09		 -6.29 498.53
10D 519.00
On 2026-03-05		 461.67
On 2026-03-02		 7.07 1.45 519.00
On 2026-03-05		 479.47
On 2026-03-09		 -7.62 493.05
20D 519.00
On 2026-03-05		 461.67
On 2026-03-02		 -16.71 -3.27 515.77
On 2026-02-12		 461.67
On 2026-03-02		 -10.49 492.21
WTD 507.96
On 2026-03-10		 479.47
On 2026-03-09		 -3.88 -0.78 507.96
On 2026-03-10		 488.24
On 2026-03-12		 -3.88 498.70
MTD 519.00
On 2026-03-05		 461.67
On 2026-03-02		 20.82 4.40 519.00
On 2026-03-05		 479.47
On 2026-03-09		 -7.62 495.26
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

494.00 -5.84 -1.17 238,254