CACC: Credit Acceptance Corporation

As of Friday, December 8th, 2023

$ 461.07

+5.34 +1.17%

Open: 454.47
High: 462.83
Low: 452.21
Volume: 44,955
Previous Close on Thursday, December 7th, 2023

$ 455.73

+7.87 +1.76%

Open: 448.01
High: 456.91
Low: 448.01
Volume: 47,120
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-12-08 454.47 462.83 452.21 461.07 44,955 +5.34 +1.17
2023-12-07 448.01 456.91 448.01 455.73 47,120 +7.87 +1.76
2023-12-06 452.45 467.00 446.33 447.86 37,902 +1.39 +0.31
2023-12-05 449.95 449.95 434.44 446.47 62,083 -13.82 -3.00
2023-12-04 469.99 476.00 457.01 460.29 69,754 -13.61 -2.87
2023-12-01 457.13 480.43 453.00 473.90 72,816 +16.90 +3.70
2023-11-30 451.30 457.97 449.02 457.00 88,925 +6.15 +1.36
2023-11-29 439.42 455.60 439.42 450.85 78,556 +10.62 +2.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 476.00
On 2023-12-04
434.44
On 2023-12-05
-12.83 -2.71 476.00
On 2023-12-04
434.44
On 2023-12-05
-8.73 454.28
10D 480.43
On 2023-12-01
431.81
On 2023-11-27
25.74 5.91 480.43
On 2023-12-01
434.44
On 2023-12-05
-9.57 452.78
20D 480.43
On 2023-12-01
406.53
On 2023-11-13
50.75 12.37 480.43
On 2023-12-01
434.44
On 2023-12-05
-9.57 441.65
WTD 476.00
On 2023-12-04
434.44
On 2023-12-05
-12.83 -2.71 476.00
On 2023-12-04
434.44
On 2023-12-05
-8.73 454.28
MTD 480.43
On 2023-12-01
434.44
On 2023-12-05
4.07 0.89 480.43
On 2023-12-01
434.44
On 2023-12-05
-9.57 457.55
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year V