CACC: Credit Acceptance Corporation

As of Friday, August 22nd, 2025

$ 506.49

+24.25 +5.03%

Open: 484.00
High: 508.52
Low: 484.00
Volume: 142,232
Previous Close on Thursday, August 21st, 2025

$ 482.24

+0.72 +0.15%

Open: 480.99
High: 484.98
Low: 474.48
Volume: 87,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 484.00 508.52 484.00 506.49 142,232 +24.25 +5.03
2025-08-21 480.99 484.98 474.48 482.24 87,580 +0.72 +0.15
2025-08-20 476.41 483.95 473.12 481.52 102,767 +4.77 +1.00
2025-08-19 476.96 476.96 471.52 476.75 96,299 +2.19 +0.46
2025-08-18 473.57 477.46 471.25 474.56 74,541 -0.18 -0.04
2025-08-15 479.29 480.54 473.36 474.74 93,193 -2.92 -0.61
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
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 508.52
On 2025-08-22		 471.25
On 2025-08-18		 31.75 6.69 477.46
On 2025-08-18		 471.52
On 2025-08-19		 -1.24 484.31
10D 508.52
On 2025-08-22		 461.76
On 2025-08-11		 43.32 9.35 491.60
On 2025-08-13		 471.25
On 2025-08-18		 -4.14 480.44
20D 520.25
On 2025-07-28		 433.73
On 2025-08-01		 -13.98 -2.69 520.25
On 2025-07-28		 433.73
On 2025-08-01		 -16.63 478.43
WTD 508.52
On 2025-08-22		 471.25
On 2025-08-18		 31.75 6.69 477.46
On 2025-08-18		 471.52
On 2025-08-19		 -1.24 484.31
MTD 508.52
On 2025-08-22		 433.73
On 2025-08-01		 16.21 3.31 472.49
On 2025-08-01		 447.64
On 2025-08-04		 -5.26 471.41
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

506.49 +24.25 +5.03 142,232