CREDIT ACCEPTANCE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 514 USD | -2.76% |
|
+4.35% | -3.52% |
| 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| 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | |
|---|---|---|---|---|
| Last | 506.28 $ | 522.17 $ | 528.6 $ | 513.99 $ |
| Volume | 50 001 | 38 867 | 39 652 | 48 974 |
| Change | +1.02% | +3.14% | +1.23% | -2.76% |
| Opening | 507.41 | 505.91 | 525.15 | 523.12 |
| High | 511.33 | 522.26 | 530.26 | 523.12 |
| Low | 503.41 | 505.91 | 525.15 | 512.61 |
Performance
| 1 day | -2.76% | ||
| 1 week | +4.35% | ||
| Current month | +0.05% | ||
| 1 month | -7.68% | ||
| 3 months | -7.54% | ||
| 6 months | +22.32% | ||
| Current year | -3.52% | ||
| 1 year | +15.14% | ||
| 3 years | +21.22% | ||
| 5 years | +5.66% | ||
| 10 years | +293.44% |
Volumes
marketsDaily volume
48 974
Estimated daily volume
48 974
Avg. Volume 20 sessions
55 853
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
28 707 883.47
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)
6 224 920 554
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)
4 299 460 045
Average Daily Capital Traded
0.46%
Highs and lows
1 week
503.41
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
514.44
Moving average 20 days
527.99
Moving average 50 days
541.87
Moving average 100 days
541.06
Price spread / (MMA5)
+0.09%
Price spread / (MMA20)
+2.72%
Price spread / (MMA50)
+5.42%
Price spread / (MMA100)
+5.27%
STIM
RSI 9 days
53.70
RSI 14 days
49.91
Sector Comparison - Consumer Leasing
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.76% | +4.35% | -3.52% | +15.14% | 6.22B | ||
| +0.20% | +2.39% | +13.06% | +57.54% | 12B | ||
| +1.17% | +0.58% | +6.82% | +6.13% | 3.13B | ||
| -0.87% | +0.72% | +1.17% | +37.76% | 2.63B | ||
| -5.56% | +1.05% | -43.44% | +72.72% | 2.03B | ||
| +0.61% | +2.17% | +3.12% | -13.84% | 1.12B | ||
| 0.00% | -5.68% | +1.22% | -2.35% | 874M | ||
| +0.87% | +0.43% | -0.43% | -10.42% | 786M | ||
| +6.19% | +9.49% | +87.62% | +287.85% | 505M | ||
| +1.96% | +6.36% | +24.89% | +17.80% | 415M | ||
| +1.33% | +5.34% | -27.10% | +0.50% | 412M | ||
| +0.59% | -1.69% | +8.12% | +24.89% | 260M | ||
| +0.45% | +0.91% | -0.89% | -0.89% | 246M | ||
| -0.61% | 0.00% | -15.10% | -35.83% | 168M | ||
| +4.21% | -1.00% | +6.45% | -2.94% | 133M | ||
| 0.00% | +1.19% | +3.03% | +30.77% | 139M | ||
| Average | +0.49% | +1.18% | +4.06% | +30.30% | ||
| Weighted average by Cap. | -0.58% | +2.18% | +3.84% | +38.05% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
f441e6dd9fe7b66c807b17ff77.Ofa0mDXyaptFcfl2JJkGCwke-3M5-i7BzrJxyhbgjOE.Yc7m71GYON88Nok3TtBWOVxurzIMmH67pv0FlXGJvbZSmP7hR5watioUjg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 514 | 19,250 | 27,522 |
| 03:59:50 pm | 514.2 | 100 | 8,272 |
| 03:59:40 pm | 514.7 | 100 | 8,172 |
| 03:59:21 pm | 514.7 | 100 | 8,072 |
| 03:59:21 pm | 514.7 | 100 | 7,972 |
| 03:59:11 pm | 514.3 | 100 | 7,872 |
| 03:58:45 pm | 514.4 | 200 | 7,772 |
| 03:58:41 pm | 514 | 100 | 7,572 |
| 03:55:38 pm | 513.8 | 100 | 7,472 |
| 03:54:27 pm | 514 | 100 | 7,372 |
Monthly variations
Annual change
| 2024 | -3.52% | ||
| 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