CREDIT ACCEPTANCE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 526.6 USD | +2.15% |
|
-1.66% | -1.15% |
| Mar. 25 | Credit Acceptance Insider Sold Shares Worth $1,431,450, According to a Recent SEC Filing | MT |
| Mar. 04 | Credit Acceptance Insider Sold Shares Worth $6,927,701, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 522.26 $ | 522.22 $ | 515.52 $ | 526.6 $ |
| Volume | 34 804 | 42 435 | 46 898 | 26 859 |
| Change | +0.59% | -0.01% | -1.28% | +2.15% |
| Opening | 518.20 | 520.53 | 516.14 | 525.41 |
| High | 527.53 | 525.53 | 517.47 | 531.32 |
| Low | 518.20 | 518.41 | 506.57 | 524.17 |
Performance
| 1 day | +2.15% | ||
| 1 week | -1.66% | ||
| Current month | -4.52% | ||
| 1 month | -4.53% | ||
| 3 months | -4.34% | ||
| 6 months | +30.16% | ||
| Current year | -1.15% | ||
| 1 year | +9.73% | ||
| 3 years | +34.89% | ||
| 5 years | +5.09% | ||
| 10 years | +273.74% |
Volumes
marketsDaily volume
26 859
Estimated daily volume
26 859
Avg. Volume 20 sessions
59 428
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
31 294 784.80
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)
6 435 357 428
Net sales (USD)
1 901 900 000
Number of employees
2 232
Sales / Employee (USD)
852 106
Free-Float
59.83 %
Free-Float capitalization (USD)
3 850 221 682
Average Daily Capital Traded
0.49%
Highs and lows
1 week
506.57
536.31
1 month
506.57573.92
Current year
506.57616.66
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
521.16
Moving average 20 days
540.20
Moving average 50 days
548.01
Moving average 100 days
537.02
Price spread / (MMA5)
-1.03%
Price spread / (MMA20)
+2.58%
Price spread / (MMA50)
+4.07%
Price spread / (MMA100)
+1.98%
STIM
RSI 9 days
32.32
RSI 14 days
36.80
Sector Comparison - Consumer Leasing
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.15% | -1.66% | -1.15% | +9.73% | 6.44B | ||
| +0.41% | +0.64% | +12.54% | +51.15% | 11.95B | ||
| +0.19% | -0.19% | +11.16% | +17.32% | 3.24B | ||
| +5.92% | +7.11% | +0.84% | +43.53% | 2.6B | ||
| +2.76% | +7.27% | -42.58% | +62.13% | 2.06B | ||
| -0.92% | +3.86% | +0.94% | -15.00% | 1.09B | ||
| +1.20% | -3.45% | +2.44% | -6.67% | 884M | ||
| 0.00% | -0.43% | +0.43% | -9.30% | 793M | ||
| +2.01% | +5.59% | +74.17% | +237.78% | 466M | ||
| +3.87% | +11.38% | -29.89% | -5.64% | 396M | ||
| -1.69% | -1.52% | +13.03% | +4.80% | 366M | ||
| -0.72% | +1.48% | +5.37% | +21.62% | 252M | ||
| -2.65% | 0.00% | -1.79% | -3.51% | 242M | ||
| -3.42% | -5.48% | -35.02% | -46.56% | 217M | ||
| -1.22% | +2.53% | -15.62% | -33.61% | 167M | ||
| +0.60% | +0.60% | +1.82% | +13.51% | 138M | ||
| Average | +0.53% | +1.67% | -0.21% | +21.33% | ||
| Weighted average by Cap. | +1.30% | +1.30% | +3.68% | +33.31% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5d0af74234c55c5da.EHKnjJZNkqRG_D5an2wp59UpPZn23maUly4rnyWKhSk.aDfWwswq-egDxEs-6z5DlZ5vdfqShjbT41xNrGu76hxkB8LoxCn_1Qmodw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 526.6 | 4,602 | 8,483 |
| 03:59:57 pm | 527.3 | 100 | 3,881 |
| 03:59:53 pm | 527.2 | 100 | 3,781 |
| 03:59:53 pm | 527.2 | 100 | 3,681 |
| 03:52:08 pm | 527.8 | 100 | 3,581 |
| 03:45:54 pm | 527 | 100 | 3,481 |
| 03:45:53 pm | 527.2 | 100 | 3,381 |
| 03:38:58 pm | 528 | 100 | 3,281 |
| 03:01:19 pm | 530.2 | 100 | 3,181 |
| 03:01:19 pm | 530.3 | 100 | 3,081 |
Monthly variations
Annual change
| 2024 | -1.15% | ||
| 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
