CREDIT ACCEPTANCE CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 517.8 USD | -2.05% |
|
+5.76% | -2.21% |
| Apr. 30 | Credit Acceptance Q1 Adjusted Earnings Fall, Revenue Rises | MT |
| Apr. 30 | Transcript : Credit Acceptance Corporation, Q1 2024 Earnings Call, Apr 30, 2024 |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-02 | 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | |
|---|---|---|---|---|---|
| Last | 501.16 $ | 506.28 $ | 522.17 $ | 528.6 $ | 521 $ |
| Volume | 69 876 | 50 001 | 38 867 | 39 652 | 4 326 |
| Change | +1.74% | +1.02% | +3.14% | +1.23% | -2.05% |
| Opening | 491.27 | 507.41 | 505.91 | 525.15 | 523.1 |
| High | 502.34 | 511.33 | 522.26 | 530.26 | 523.1 |
| Low | 484.35 | 503.41 | 505.91 | 525.15 | 520.7 |
Performance
| 1 day | +1.23% | ||
| 1 week | +2.90% | ||
| Current month | +2.90% | ||
| 1 month | -2.48% | ||
| 3 months | -4.15% | ||
| 6 months | +23.93% | ||
| Current year | -0.78% | ||
| 1 year | +17.40% | ||
| 3 years | +24.66% | ||
| 5 years | +8.36% | ||
| 10 years | +298.64% |
Volumes
marketsDaily volume
39 652
Estimated daily volume
39 652
Avg. Volume 20 sessions
56 914
Daily volume ratio
0.70
Avg. Volume 20 sessions USD
30 084 740.40
Record volume 1
5 324 000
Record volume 2
4 575 000
Record volume 3
3 535 100
Capital turnover ratio
0.00
Float rotation
0.01
Basic data
Capitalization (USD)
6 401 861 913
Net sales (USD)
1 901 900 000
Number of employees
2 232
Sales / Employee (USD)
852 106
Free-Float
69.07 %
Free-Float capitalization (USD)
4 421 670 810
Average Daily Capital Traded
0.47%
Highs and lows
1 week
484.35
530.26
1 month
482.98573.92
Current year
482.98616.66
1 year
379.77616.66
3 years
358.00703.27
5 years
199.00703.27
10 years
110.98703.27
Indicators
Moving average 5 days
510.16
Moving average 20 days
529.37
Moving average 50 days
542.16
Moving average 100 days
540.92
Price spread / (MMA5)
-3.49%
Price spread / (MMA20)
+0.15%
Price spread / (MMA50)
+2.57%
Price spread / (MMA100)
+2.33%
STIM
RSI 9 days
49.83
RSI 14 days
47.13
Sector Comparison - Consumer Leasing
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.23% | +2.90% | -0.78% | +17.40% | 6.4B | ||
| -1.25% | +2.74% | +12.83% | +55.61% | 11.98B | ||
| -0.39% | -0.58% | +5.58% | +8.72% | 3.09B | ||
| -2.70% | +1.67% | +2.13% | +45.10% | 2.7B | ||
| +4.13% | +1.55% | +2.50% | -13.23% | 1.11B | ||
| -2.35% | -5.68% | +1.22% | -1.19% | 895M | ||
| 0.00% | -0.86% | -1.29% | -11.20% | 791M | ||
| +4.16% | +6.33% | +83.71% | +279.77% | 475M | ||
| +1.35% | +5.18% | -28.06% | -1.70% | 407M | ||
| -1.31% | +2.96% | +20.89% | +14.03% | 409M | ||
| -2.49% | -5.88% | +7.48% | +25.92% | 268M | ||
| +0.45% | +0.91% | -0.89% | -0.89% | 244M | ||
| +3.70% | +5.35% | -33.09% | -41.00% | 223M | ||
| 0.00% | +0.61% | -14.58% | -32.79% | 170M | ||
| -5.00% | -5.00% | +2.15% | -6.86% | 139M | ||
| 0.00% | +1.19% | +3.03% | +30.77% | 139M | ||
| Average | -0.04% | +1.77% | +3.93% | +23.03% | ||
| Weighted average by Cap. | -0.40% | +1.76% | +6.93% | +35.15% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
e7ff842256f0cee20f1.sgUDTB7McAX8LiUhUp6_zccwV2qFI1RYIyI9ebzhIE0.42F6P26YPHSkfXBzCuvpm41-ADjnUhdoeWRvTYWjaTnCc3UGWaI_TJ9lfA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 528.6 | 4,433 | 12,879 |
| 03:59:59 pm | 529 | 100 | 8,446 |
| 03:59:55 pm | 529 | 100 | 8,346 |
| 03:59:39 pm | 527.9 | 100 | 8,246 |
| 03:59:38 pm | 528.7 | 300 | 8,146 |
| 03:58:02 pm | 528.8 | 100 | 7,846 |
| 03:56:39 pm | 529.6 | 100 | 7,746 |
| 03:56:39 pm | 529.6 | 100 | 7,646 |
| 03:56:39 pm | 529.1 | 100 | 7,546 |
| 03:56:39 pm | 529.1 | 100 | 7,446 |
Monthly variations
Annual change
| 2024 | -0.78% | ||
| 2023 | +12.30% | ||
| 2022 | -31.01% | ||
| 2021 | +98.67% | ||
| 2020 | -21.75% | ||
| 2019 | +15.87% | ||
| 2018 | +18.02% | ||
| 2017 | +48.72% | ||
| 2016 | +1.63% | ||
| 2015 | +56.89% | ||
| 2014 | +4.94% | ||
| 2013 | +27.84% | ||
| 2012 | +23.58% | ||
| 2011 | +31.08% | ||
| 2010 | +49.10% | ||
| 2009 | +207.30% | ||
| 2008 | -33.72% | ||
| 2007 | -37.98% | ||
| 2006 | +107.02% | ||
| 2005 | -36.74% | ||
| 2004 | +66.34% | ||
| 2003 | +139.77% | ||
| 2002 | -28.30% | ||
| 2001 | +48.33% | ||
| 2000 | +62.71% | ||
| 1999 | -49.57% | ||
| 1998 | -5.65% | ||
| 1997 | -67.02% | ||
| 1996 | +13.25% | ||
| 1995 | +16.90% | ||
| 1994 | +44.90% | ||
| 1993 | +117.78% | ||
| 1992 | +107.69% |
- Stock Market
- Equities
- CACC Stock
- Quotes Credit Acceptance Corporation