Credit Acceptance Stock Price History
| CACC Stock | USD 532.55 5.32 0.99% |
Below is the normalized historical share price chart for Credit Acceptance extending back to June 05, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Credit Acceptance stands at 532.55, as last reported on the 18th of April 2024, with the highest price reaching 545.08 and the lowest price hitting 531.87 during the day.
If you're considering investing in Credit Stock, it is important to understand the factors that can impact its price. We consider Credit Acceptance very steady. Credit Acceptance secures Sharpe Ratio (or Efficiency) of 0.0097, which signifies that the company had a 0.0097% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Credit Acceptance, which you can use to evaluate the volatility of the firm. Please confirm Credit Acceptance's risk adjusted performance of 0.0206, and Mean Deviation of 1.19 to double-check if the risk estimate we provide is consistent with the expected return of 0.0166%.
At present, Credit Acceptance's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 8 B, whereas Common Stock Total Equity is forecasted to decline to about 85.5 K. . At present, Credit Acceptance's Price Earnings Ratio is projected to slightly grow based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 10.47, whereas Price Book Value Ratio is forecasted to decline to 3.94. Credit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of June 1992 | 200 Day MA 503.8469 | 50 Day MA 552.2096 | Beta 1.445 |
Credit |
Sharpe Ratio = 0.0097
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CACC |
Estimated Market Risk
| 1.71 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Credit Acceptance is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Credit Acceptance by adding Credit Acceptance to a well-diversified portfolio.
Price Book 3.8966 | Enterprise Value Ebitda 31.7942 | Price Sales 7.5869 | Shares Float 6.5 M | Wall Street Target Price 491 |
Credit Acceptance Stock Price History Chart
There are several ways to analyze Credit Stock price data. The simplest method is using a basic Credit candlestick price chart, which shows Credit Acceptance price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 2, 2024 | 582.42 |
| Lowest Price | April 17, 2024 | 532.55 |
Credit Acceptance April 18, 2024 Stock Price Synopsis
Various analyses of Credit Acceptance's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Credit Stock. It can be used to describe the percentage change in the price of Credit Acceptance from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Credit Stock.| Credit Acceptance Price Daily Balance Of Power | (0.40) | |
| Credit Acceptance Price Rate Of Daily Change | 0.99 | |
| Credit Acceptance Price Action Indicator | (8.59) |
Credit Acceptance April 18, 2024 Stock Price Analysis
Credit Stock Price History Data
The price series of Credit Acceptance for the period between Fri, Jan 19, 2024 and Thu, Apr 18, 2024 has a statistical range of 66.16 with a coefficient of variation of 2.23. The prices are distributed with arithmetic mean of 550.04. The median price for the last 90 days is 550.77. The company had 2:1 stock split on 21st of December 1994.| Open | High | Low | Close | Volume | ||
04/18/2024 | 540.17 | 545.08 | 531.87 | 532.55 | ||
| 04/17/2024 | 540.17 | 545.08 | 531.87 | 532.55 | 40,225 | |
| 04/16/2024 | 540.83 | 541.01 | 535.07 | 537.87 | 55,571 | |
| 04/15/2024 | 557.23 | 560.64 | 545.40 | 547.40 | 61,444 | |
| 04/12/2024 | 566.63 | 567.10 | 552.40 | 554.51 | 81,421 | |
| 04/11/2024 | 544.69 | 573.92 | 544.69 | 572.49 | 100,746 | |
| 04/10/2024 | 543.91 | 552.44 | 540.29 | 543.80 | 74,586 | |
| 04/09/2024 | 556.54 | 559.47 | 552.04 | 556.29 | 42,217 | |
| 04/08/2024 | 544.00 | 557.15 | 544.00 | 556.75 | 80,262 | |
| 04/05/2024 | 533.27 | 543.02 | 532.90 | 542.02 | 59,898 | |
| 04/04/2024 | 543.91 | 549.60 | 535.20 | 535.20 | 53,522 | |
| 04/03/2024 | 536.69 | 544.49 | 536.69 | 542.22 | 77,659 | |
| 04/02/2024 | 537.25 | 538.06 | 534.33 | 535.74 | 74,478 | |
| 04/01/2024 | 552.83 | 552.83 | 544.35 | 544.54 | 85,652 | |
| 03/28/2024 | 551.60 | 555.99 | 549.39 | 551.55 | 66,617 | |
| 03/27/2024 | 553.35 | 558.04 | 549.23 | 551.60 | 90,643 | |
| 03/26/2024 | 554.40 | 554.40 | 549.07 | 551.13 | 57,866 | |
| 03/25/2024 | 551.53 | 553.50 | 548.58 | 549.59 | 55,351 | |
| 03/22/2024 | 566.37 | 569.55 | 552.50 | 554.11 | 57,667 | |
| 03/21/2024 | 566.57 | 575.70 | 564.40 | 566.46 | 59,781 | |
| 03/20/2024 | 552.71 | 569.72 | 552.71 | 562.00 | 49,969 | |
| 03/19/2024 | 543.50 | 557.62 | 543.50 | 556.04 | 37,538 | |
| 03/18/2024 | 551.61 | 553.04 | 546.38 | 547.95 | 50,011 | |
| 03/15/2024 | 549.75 | 555.27 | 547.82 | 548.99 | 53,812 | |
| 03/14/2024 | 550.53 | 555.10 | 547.17 | 550.60 | 52,882 | |
| 03/13/2024 | 556.61 | 560.91 | 551.95 | 555.30 | 57,712 | |
| 03/12/2024 | 547.65 | 556.26 | 545.29 | 555.09 | 58,191 | |
| 03/11/2024 | 556.85 | 559.67 | 548.43 | 550.27 | 53,742 | |
| 03/08/2024 | 562.53 | 564.22 | 555.55 | 556.51 | 52,413 | |
| 03/07/2024 | 553.00 | 563.12 | 549.11 | 561.68 | 91,179 | |
| 03/06/2024 | 550.53 | 557.39 | 548.95 | 549.85 | 50,338 | |
| 03/05/2024 | 540.85 | 552.88 | 540.85 | 548.13 | 79,449 | |
| 03/04/2024 | 549.62 | 554.90 | 544.53 | 545.81 | 90,080 | |
| 03/01/2024 | 550.45 | 556.33 | 548.80 | 552.00 | 94,803 | |
| 02/29/2024 | 554.02 | 555.84 | 550.74 | 553.60 | 88,869 | |
| 02/28/2024 | 549.29 | 557.84 | 548.57 | 549.43 | 78,690 | |
| 02/27/2024 | 541.56 | 553.52 | 541.56 | 552.30 | 53,460 | |
| 02/26/2024 | 552.39 | 557.54 | 541.80 | 543.11 | 72,438 | |
| 02/23/2024 | 553.00 | 556.05 | 548.54 | 550.77 | 71,446 | |
| 02/22/2024 | 549.78 | 555.19 | 548.60 | 549.48 | 40,158 | |
| 02/21/2024 | 550.30 | 551.10 | 544.98 | 548.83 | 87,355 | |
| 02/20/2024 | 553.34 | 563.42 | 546.79 | 550.31 | 80,044 | |
| 02/16/2024 | 566.38 | 570.97 | 560.51 | 561.14 | 39,151 | |
| 02/15/2024 | 562.74 | 577.84 | 561.16 | 566.38 | 47,695 | |
| 02/14/2024 | 561.00 | 562.76 | 555.06 | 556.52 | 43,425 | |
| 02/13/2024 | 548.00 | 562.46 | 547.04 | 555.65 | 70,874 | |
| 02/12/2024 | 555.21 | 566.99 | 555.21 | 560.83 | 52,633 | |
| 02/09/2024 | 556.84 | 559.68 | 549.21 | 551.87 | 48,592 | |
| 02/08/2024 | 547.63 | 557.59 | 547.63 | 555.93 | 43,111 | |
| 02/07/2024 | 557.28 | 558.84 | 541.00 | 551.48 | 74,464 | |
| 02/06/2024 | 566.38 | 570.96 | 548.66 | 554.51 | 66,088 | |
| 02/05/2024 | 575.60 | 575.60 | 559.15 | 564.85 | 88,082 | |
| 02/02/2024 | 579.98 | 591.39 | 575.34 | 582.42 | 114,496 | |
| 02/01/2024 | 568.00 | 616.66 | 568.00 | 581.39 | 205,075 | |
| 01/31/2024 | 552.63 | 558.32 | 539.11 | 541.07 | 99,697 | |
| 01/30/2024 | 556.57 | 557.07 | 552.07 | 554.32 | 49,937 | |
| 01/29/2024 | 551.83 | 558.34 | 545.17 | 557.62 | 96,140 | |
| 01/26/2024 | 551.01 | 556.09 | 549.30 | 550.52 | 48,409 | |
| 01/25/2024 | 556.58 | 559.70 | 548.54 | 550.67 | 47,878 | |
| 01/24/2024 | 547.09 | 554.47 | 546.98 | 549.20 | 65,101 | |
| 01/23/2024 | 543.40 | 547.07 | 533.97 | 544.03 | 71,873 |
About Credit Acceptance Stock history
Credit Acceptance investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Credit is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Credit Acceptance will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Credit Acceptance stock prices may prove useful in developing a viable investing in Credit Acceptance
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 13 M | 25.7 M | |
| Net Income Applicable To Common Shares | 616.2 M | 647 M |
Credit Acceptance Quarterly Net Working Capital |
|
Credit Acceptance Stock Technical Analysis
Credit Acceptance technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| All Next | Launch Module |
Credit Acceptance Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Credit Acceptance's price direction in advance. Along with the technical and fundamental analysis of Credit Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Credit to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0206 | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | (0.1) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.0181 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Credit Acceptance. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in main economic indicators. For information on how to trade Credit Stock refer to our How to Trade Credit Stock guide.Note that the Credit Acceptance information on this page should be used as a complementary analysis to other Credit Acceptance's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Premium Stories module to follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope.
Complementary Tools for Credit Stock analysis
When running Credit Acceptance's price analysis, check to measure Credit Acceptance's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Credit Acceptance is operating at the current time. Most of Credit Acceptance's value examination focuses on studying past and present price action to predict the probability of Credit Acceptance's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Credit Acceptance's price. Additionally, you may evaluate how the addition of Credit Acceptance to your portfolios can decrease your overall portfolio volatility.
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
Is Credit Acceptance's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Credit Acceptance. If investors know Credit will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Credit Acceptance listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.24) | Earnings Share 22 | Revenue Per Share 69.418 | Quarterly Revenue Growth (0.11) | Return On Assets 0.0394 |
The market value of Credit Acceptance is measured differently than its book value, which is the value of Credit that is recorded on the company's balance sheet. Investors also form their own opinion of Credit Acceptance's value that differs from its market value or its book value, called intrinsic value, which is Credit Acceptance's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Credit Acceptance's market value can be influenced by many factors that don't directly affect Credit Acceptance's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Credit Acceptance's value and its price as these two are different measures arrived at by different means. Investors typically determine if Credit Acceptance is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Credit Acceptance's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.