CACC: Credit Acceptance Corporation

As of Tuesday, September 8th, 2026

$ 604.78

-- 0 0%

Open: 604.78
High: 604.78
Low: 604.78
Volume: N/A
Previous Close on Friday, September 4th, 2026

$ 604.78

+3.20 +0.53%

Open: 600.67
High: 611.02
Low: 598.26
Volume: 50,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 600.67 611.02 598.26 604.78 50,524 +3.20 +0.53
2026-09-03 609.00 620.96 599.91 601.58 96,646 -6.19 -1.02
2026-09-02 599.49 611.12 592.62 607.77 87,691 +13.59 +2.29
2026-09-01 596.50 603.51 589.36 594.18 13,828 -5.56 -0.93
2026-08-31 594.37 603.04 591.99 599.74 104,388 +4.85 +0.82
2026-08-28 604.67 610.00 589.95 594.89 145,564 -5.59 -0.93
2026-08-27 594.10 605.78 593.34 600.48 110,689 +6.84 +1.15
2026-08-26 603.06 609.32 593.63 593.64 172,704 -10.62 -1.76
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 620.96
On 2026-09-03		 589.36
On 2026-09-01		 9.89 1.66 620.96
On 2026-09-03		 598.26
On 2026-09-04		 -3.65 601.61
10D 620.96
On 2026-09-03		 589.36
On 2026-09-01		 3.73 0.62 620.96
On 2026-09-03		 598.26
On 2026-09-04		 -3.65 600.44
20D 620.96
On 2026-09-03		 563.66
On 2026-08-12		 19.20 3.28 590.57
On 2026-08-10		 563.66
On 2026-08-12		 -4.56 590.94
WTD 620.96
On 2026-09-03		 589.36
On 2026-09-01		 9.89 1.66 620.96
On 2026-09-03		 598.26
On 2026-09-04		 -3.65 601.61
MTD 620.96
On 2026-09-03		 589.36
On 2026-09-01		 5.04 0.84 620.96
On 2026-09-03		 598.26
On 2026-09-04		 -3.65 602.08
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.69 -1.43 -0.42 272,039
KO

The Coca-Cola Company

88.28 +0.21 +0.23 1,120,501
PFE

Pfizer Inc.

28.05 -0.41 -1.42 3,616,465
VZ

Verizon Communications Inc.

50.43 +0.29 +0.57 1,506,110
VIX

CBOE Volatility Index

15.67 +1.12 +7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,952.89 -461.36 -0.86 44,231,662
DJTA

Dow Jones Transportation Average

20,890.88 -120.85 -0.58 4,687,881
SPX

S&P 500 Index

7,689.34 -29.26 -0.38
OEX

S&P 100 Index

3,810.47 -13.66 -0.36
NDX

NASDAQ 100 Index

29,471.20 -72.95 -0.25
NYA

NYSE Composite Index

24,556.44 -82.81 -0.34
XAX

NYSE AMEX Composite Index

8,823.57 +163.63 +1.89
RUI

RUSSELL 1000 Index

4,187.48 -16.90 -0.40
RUT

Russell 2000 Index

2,960.64 -15.01 -0.50
RUA

Russell 3000 Index

4,369.10 -17.81 -0.41
VIX

CBOE Volatility Index

15.67 +1.12 +7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.68 +0.19 +0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.23 +0.33 +1.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.27 +0.62 +3.51
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

604.78 0.00 0.00