Credit Acceptance Corp (CACC)
514.62
+0.63
(+0.12%)
USD |
NASDAQ |
May 09, 09:43
Credit Acceptance Price: 514.62 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 523.12 | 523.12 | 512.61 | 513.99 | 48974.00 |
| May 07, 2024 | 525.15 | 530.26 | 525.15 | 528.60 | 39652.00 |
| May 06, 2024 | 505.91 | 522.26 | 505.91 | 522.17 | 38867.00 |
| May 03, 2024 | 507.41 | 511.33 | 503.40 | 506.28 | 50001.00 |
| May 02, 2024 | 491.27 | 502.34 | 484.35 | 501.16 | 69876.00 |
| May 01, 2024 | 490.54 | 505.42 | 482.98 | 492.58 | 170946.0 |
| Apr 30, 2024 | 527.80 | 527.80 | 512.34 | 513.72 | 63729.00 |
| Apr 29, 2024 | 531.34 | 537.23 | 527.25 | 529.00 | 42586.00 |
| Apr 26, 2024 | 525.41 | 531.32 | 524.17 | 526.60 | 26859.00 |
| Apr 25, 2024 | 516.14 | 517.47 | 506.57 | 515.52 | 46898.00 |
| Apr 24, 2024 | 520.53 | 525.53 | 518.41 | 522.22 | 42435.00 |
| Apr 23, 2024 | 518.20 | 527.52 | 518.20 | 522.26 | 34804.00 |
| Apr 22, 2024 | 536.31 | 536.31 | 519.12 | 519.18 | 81307.00 |
| Apr 19, 2024 | 537.94 | 544.48 | 533.32 | 535.48 | 56509.00 |
| Apr 18, 2024 | 532.94 | 542.61 | 532.94 | 536.40 | 33094.00 |
| Apr 17, 2024 | 540.17 | 545.08 | 531.87 | 532.55 | 40225.00 |
| Apr 16, 2024 | 540.83 | 541.01 | 535.07 | 537.87 | 55571.00 |
| Apr 15, 2024 | 557.23 | 560.64 | 545.40 | 547.40 | 61444.00 |
| Apr 12, 2024 | 566.63 | 567.10 | 552.40 | 554.51 | 81421.00 |
| Apr 11, 2024 | 544.69 | 573.92 | 544.69 | 572.49 | 100746.0 |
| Apr 10, 2024 | 543.91 | 552.44 | 540.29 | 543.80 | 74586.00 |
| Apr 09, 2024 | 556.54 | 559.47 | 552.04 | 556.29 | 42217.00 |
| Apr 08, 2024 | 544.00 | 557.15 | 544.00 | 556.75 | 80262.00 |
| Apr 05, 2024 | 533.27 | 543.02 | 532.90 | 542.02 | 59898.00 |
| Apr 04, 2024 | 543.91 | 549.60 | 535.20 | 535.20 | 53522.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
215.83
Minimum
Apr 03 2020
696.25
Maximum
Nov 04 2021
468.57
Average
464.83
Median
Price Benchmarks
| American Express Co | 236.51 |
| Consumer Portfolio Services Inc | 8.64 |
| IF Bancorp Inc | 16.27 |
| CPI Card Group Inc | 21.14 |
| Sezzle Inc | 75.22 |
Price Related Metrics
| PE Ratio | 26.40 |
| PS Ratio | 3.436 |
| Price to Book Value | 3.772 |
| Price to Free Cash Flow | 5.471 |
| Earnings Yield | 3.79% |
| Market Cap | 6.233B |
| Operating PE Ratio | 21.72 |
| Normalized PE Ratio | 26.40 |