Credit Acceptance Corporation - Price History
Monthly price history for CACC (Credit Acceptance Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $501.16 | $501.16 |
| April 2024 | $513.72 | $513.72 |
| March 2024 | $551.55 | $551.55 |
| February 2024 | $553.60 | $553.60 |
| January 2024 | $541.07 | $541.07 |
| December 2023 | $532.73 | $532.73 |
| November 2023 | $457 | $457 |
| October 2023 | $402.43 | $402.43 |
| September 2023 | $460.12 | $460.12 |
| August 2023 | $501.77 | $501.77 |
| July 2023 | $556.60 | $556.60 |
| June 2023 | $507.93 | $507.93 |
| May 2023 | $445.68 | $445.68 |
| April 2023 | $489.50 | $489.50 |
| March 2023 | $436.04 | $436.04 |
| February 2023 | $444.34 | $444.34 |
| January 2023 | $462.64 | $462.64 |
| December 2022 | $474.40 | $474.40 |
| November 2022 | $473.96 | $473.96 |
| October 2022 | $465.62 | $465.62 |
| September 2022 | $438 | $438 |
| August 2022 | $532.08 | $532.08 |
| July 2022 | $575.91 | $575.91 |
| June 2022 | $473.41 | $473.41 |
| May 2022 | $595.31 | $595.31 |
| April 2022 | $512.50 | $512.50 |
| March 2022 | $550.37 | $550.37 |
| February 2022 | $550.12 | $550.12 |
| January 2022 | $539.56 | $539.56 |
| December 2021 | $687.68 | $687.68 |
| November 2021 | $624.90 | $624.90 |
| October 2021 | $598.21 | $598.21 |
| September 2021 | $585.30 | $585.30 |
| August 2021 | $579.68 | $579.68 |
| July 2021 | $484.77 | $484.77 |
| June 2021 | $454.11 | $454.11 |
| May 2021 | $447.46 | $447.46 |
| April 2021 | $394.79 | $394.79 |
| March 2021 | $360.23 | $360.23 |
| February 2021 | $363.02 | $363.02 |
| January 2021 | $385.77 | $385.77 |
| December 2020 | $346.14 | $346.14 |
| November 2020 | $298.48 | $298.48 |
| October 2020 | $298.12 | $298.12 |
| September 2020 | $338.64 | $338.64 |
| August 2020 | $386.80 | $386.80 |
| July 2020 | $467.94 | $467.94 |
| June 2020 | $419.01 | $419.01 |
| May 2020 | $369.82 | $369.82 |
| April 2020 | $311.57 | $311.57 |
| March 2020 | $255.69 | $255.69 |
| February 2020 | $403.20 | $403.20 |
| January 2020 | $428.98 | $428.98 |
| December 2019 | $442.33 | $442.33 |
| November 2019 | $430.46 | $430.46 |
| October 2019 | $437.81 | $437.81 |
| September 2019 | $461.31 | $461.31 |
| August 2019 | $452.65 | $452.65 |
| July 2019 | $478.03 | $478.03 |
| June 2019 | $483.83 | $483.83 |
| May 2019 | $456.39 | $456.39 |
| April 2019 | $496.22 | $496.22 |
| March 2019 | $451.93 | $451.93 |
| February 2019 | $439.86 | $439.86 |
| January 2019 | $398.02 | $398.02 |
| December 2018 | $381.76 | $381.76 |
| November 2018 | $409.42 | $409.42 |
| October 2018 | $424.42 | $424.42 |
| September 2018 | $438.07 | $438.07 |
| August 2018 | $456.71 | $456.71 |
| July 2018 | $383.60 | $383.60 |
| June 2018 | $353.40 | $353.40 |
| May 2018 | $353.01 | $353.01 |
| April 2018 | $330.84 | $330.84 |
| March 2018 | $330.41 | $330.41 |
| February 2018 | $314.69 | $314.69 |
| January 2018 | $329.71 | $329.71 |
| December 2017 | $323.48 | $323.48 |
| November 2017 | $302.90 | $302.90 |
| October 2017 | $286.73 | $286.73 |
| September 2017 | $280.17 | $280.17 |
| August 2017 | $272.30 | $272.30 |
| July 2017 | $249.10 | $249.10 |
| June 2017 | $257.14 | $257.14 |
| May 2017 | $215.02 | $215.02 |
| April 2017 | $203.25 | $203.25 |
| March 2017 | $199.41 | $199.41 |
| February 2017 | $200.46 | $200.46 |
| January 2017 | $205.28 | $205.28 |
| December 2016 | $217.51 | $217.51 |
| November 2016 | $191.84 | $191.84 |
| October 2016 | $184.10 | $184.10 |
| September 2016 | $201.07 | $201.07 |
| August 2016 | $199.65 | $199.65 |
| July 2016 | $180.67 | $180.67 |
| June 2016 | $185.08 | $185.08 |
| May 2016 | $187.34 | $187.34 |
| April 2016 | $196.27 | $196.27 |
| March 2016 | $181.55 | $181.55 |
| February 2016 | $197.07 | $197.07 |
| January 2016 | $178.96 | $178.96 |
| December 2015 | $214.02 | $214.02 |
| November 2015 | $200.42 | $200.42 |
| October 2015 | $189.09 | $189.09 |
| September 2015 | $196.87 | $196.87 |
| August 2015 | $203.81 | $203.81 |
| July 2015 | $240.21 | $240.21 |
| June 2015 | $246.18 | $246.18 |
| May 2015 | $230.42 | $230.42 |
| April 2015 | $236.20 | $236.20 |
| March 2015 | $195 | $195 |
| February 2015 | $183.30 | $183.30 |
| January 2015 | $157.64 | $157.64 |
| December 2014 | $136.41 | $136.41 |
| November 2014 | $149.75 | $149.75 |
| October 2014 | $147.56 | $147.56 |
| September 2014 | $126.07 | $126.07 |
| August 2014 | $123.24 | $123.24 |
| July 2014 | $113.72 | $113.72 |
| June 2014 | $123.10 | $123.10 |
| May 2014 | $130.60 | $130.60 |
| April 2014 | $131.52 | $131.52 |
| March 2014 | $142.15 | $142.15 |
| February 2014 | $138.14 | $138.14 |
| January 2014 | $139.18 | $139.18 |
| December 2013 | $129.99 | $129.99 |
| November 2013 | $129.15 | $129.15 |
| October 2013 | $118.30 | $118.30 |
| September 2013 | $110.81 | $110.81 |
| August 2013 | $107.55 | $107.55 |
| July 2013 | $112.49 | $112.49 |
| June 2013 | $105.05 | $105.05 |
| May 2013 | $113.86 | $113.86 |
| April 2013 | $100.33 | $100.33 |
| March 2013 | $122.14 | $122.14 |
| February 2013 | $110.53 | $110.53 |
| January 2013 | $99.57 | $99.57 |
| December 2012 | $101.68 | $101.68 |
| November 2012 | $92.26 | $92.26 |
| October 2012 | $81.65 | $81.65 |
| September 2012 | $85.51 | $85.51 |
| August 2012 | $98.46 | $98.46 |
| July 2012 | $95.86 | $95.86 |
| June 2012 | $84.43 | $84.43 |
| May 2012 | $84.74 | $84.74 |
| April 2012 | $94.03 | $94.03 |
| March 2012 | $101.01 | $101.01 |
| February 2012 | $96.26 | $96.26 |
| January 2012 | $84.42 | $84.42 |
| December 2011 | $82.28 | $82.28 |
| November 2011 | $82.01 | $82.01 |
| October 2011 | $68.92 | $68.92 |
| September 2011 | $64.36 | $64.36 |
| August 2011 | $69.14 | $69.14 |
| July 2011 | $79.31 | $79.31 |
| June 2011 | $84.47 | $84.47 |
| May 2011 | $80 | $80 |
| April 2011 | $80.90 | $80.90 |
| March 2011 | $70.96 | $70.96 |
| February 2011 | $70.60 | $70.60 |
| January 2011 | $56.55 | $56.55 |
| December 2010 | $62.77 | $62.77 |
| November 2010 | $62.07 | $62.07 |
| October 2010 | $58.81 | $58.81 |
| September 2010 | $60.56 | $60.56 |
| August 2010 | $56.65 | $56.65 |
| July 2010 | $55.98 | $55.98 |
| June 2010 | $48.77 | $48.77 |
| May 2010 | $47.67 | $47.67 |
| April 2010 | $45.10 | $45.10 |
| March 2010 | $41.24 | $41.24 |
| February 2010 | $40.17 | $40.17 |
| January 2010 | $53.22 | $53.22 |
| December 2009 | $42.10 | $42.10 |
| November 2009 | $34.59 | $34.59 |
| October 2009 | $34.37 | $34.37 |
| September 2009 | $32.19 | $32.19 |
| August 2009 | $30.51 | $30.51 |
| July 2009 | $26.49 | $26.49 |
| June 2009 | $21.85 | $21.85 |
| May 2009 | $21.32 | $21.32 |
| April 2009 | $22.99 | $22.99 |
| March 2009 | $21.49 | $21.49 |
| February 2009 | $19.03 | $19.03 |
| January 2009 | $18.05 | $18.05 |
| December 2008 | $13.70 | $13.70 |
| November 2008 | $13.10 | $13.10 |
| October 2008 | $15.34 | $15.34 |
| September 2008 | $17 | $17 |
| August 2008 | $16.74 | $16.74 |
| July 2008 | $16.57 | $16.57 |
| June 2008 | $25.56 | $25.56 |
| May 2008 | $26.11 | $26.11 |
| April 2008 | $19.25 | $19.25 |
| March 2008 | $15.53 | $15.53 |
| February 2008 | $15.18 | $15.18 |
| January 2008 | $17 | $17 |
| December 2007 | $20.67 | $20.67 |
| November 2007 | $19.07 | $19.07 |
| October 2007 | $22.40 | $22.40 |
| September 2007 | $23.10 | $23.10 |
| August 2007 | $22.21 | $22.21 |
| July 2007 | $25.91 | $25.91 |
| June 2007 | $26.83 | $26.83 |
| May 2007 | $26.74 | $26.74 |
| April 2007 | $26.84 | $26.84 |
| March 2007 | $27.19 | $27.19 |
| February 2007 | $24.49 | $24.49 |
| January 2007 | $29.07 | $29.07 |
| December 2006 | $33.33 | $33.33 |
| November 2006 | $32.77 | $32.77 |
| October 2006 | $33.46 | $33.46 |
| September 2006 | $29.68 | $29.68 |
| August 2006 | $28.44 | $28.44 |
| July 2006 | $26.91 | $26.91 |
| June 2006 | $27.14 | $27.14 |
| May 2006 | $27.07 | $27.07 |
| April 2006 | $24.50 | $24.50 |
| March 2006 | $23.50 | $23.50 |
| February 2006 | $23.64 | $23.64 |
| January 2006 | $20 | $20 |
| December 2005 | $16.10 | $16.10 |
| November 2005 | $15.90 | $15.90 |
| October 2005 | $15 | $15 |
| September 2005 | $14.30 | $14.30 |
| August 2005 | $13.90 | $13.90 |
| July 2005 | $13.50 | $13.50 |
| June 2005 | $14.89 | $14.89 |
| May 2005 | $14.11 | $14.11 |
| April 2005 | $18.75 | $18.75 |
| March 2005 | $19.78 | $19.78 |
| February 2005 | $22.85 | $22.85 |
| January 2005 | $24.46 | $24.46 |
| December 2004 | $25.45 | $25.45 |
| November 2004 | $24.75 | $24.75 |
| October 2004 | $22.17 | $22.17 |
| September 2004 | $18.94 | $18.94 |
| August 2004 | $18.72 | $18.72 |
| July 2004 | $13.40 | $13.40 |
| June 2004 | $15.07 | $15.07 |
| May 2004 | $15.10 | $15.10 |
| April 2004 | $14.33 | $14.33 |
| March 2004 | $18.99 | $18.99 |
| February 2004 | $17.35 | $17.35 |
| January 2004 | $16.50 | $16.50 |
| December 2003 | $15.30 | $15.30 |
| November 2003 | $14.92 | $14.92 |
| October 2003 | $11.72 | $11.72 |
| September 2003 | $11.30 | $11.30 |
| August 2003 | $11.71 | $11.71 |
| July 2003 | $11.66 | $11.66 |
| June 2003 | $10 | $10 |
| May 2003 | $9.71 | $9.71 |
| April 2003 | $7.56 | $7.56 |
| March 2003 | $4.90 | $4.90 |
| February 2003 | $5.82 | $5.82 |
| January 2003 | $5.71 | $5.71 |
| December 2002 | $6.38 | $6.38 |
| November 2002 | $7.95 | $7.95 |
| October 2002 | $8.49 | $8.49 |
| September 2002 | $8.20 | $8.20 |
| August 2002 | $8.13 | $8.13 |
| July 2002 | $9.20 | $9.20 |
| June 2002 | $12.57 | $12.57 |
| May 2002 | $13.57 | $13.57 |
| April 2002 | $13.29 | $13.29 |
| March 2002 | $10.80 | $10.80 |
| February 2002 | $9.94 | $9.94 |
| January 2002 | $9.94 | $9.94 |
| December 2001 | $8.90 | $8.90 |
| November 2001 | $9 | $9 |
| October 2001 | $8.20 | $8.20 |
| September 2001 | $8.74 | $8.74 |
| August 2001 | $9.45 | $9.45 |
| July 2001 | $9.52 | $9.52 |
| June 2001 | $7.70 | $7.70 |
| May 2001 | $7.05 | $7.05 |
| April 2001 | $6.92 | $6.92 |
| March 2001 | $5.31 | $5.31 |
| February 2001 | $5.25 | $5.25 |
| January 2001 | $6.19 | $6.19 |
| December 2000 | $6 | $6 |
| November 2000 | $5.38 | $5.38 |
| October 2000 | $6.12 | $6.12 |
| September 2000 | $6.31 | $6.31 |
| August 2000 | $6 | $6 |
| July 2000 | $6.06 | $6.06 |
| June 2000 | $5.56 | $5.56 |
| May 2000 | $5.50 | $5.50 |
| April 2000 | $5.25 | $5.25 |
| March 2000 | $5.44 | $5.44 |
| February 2000 | $5.50 | $5.50 |
| January 2000 | $4.50 | $4.50 |
| December 1999 | $3.69 | $3.69 |
| November 1999 | $4 | $4 |
| October 1999 | $5.62 | $5.62 |
| September 1999 | $6 | $6 |
| August 1999 | $5.88 | $5.88 |
| July 1999 | $5.56 | $5.56 |
| June 1999 | $6 | $6 |
| May 1999 | $6 | $6 |
| April 1999 | $7 | $7 |
| March 1999 | $5.69 | $5.69 |
| February 1999 | $6 | $6 |
| January 1999 | $7.06 | $7.06 |
| December 1998 | $7.31 | $7.31 |
| November 1998 | $6.62 | $6.62 |
| October 1998 | $5.62 | $5.62 |
| September 1998 | $6.19 | $6.19 |
| August 1998 | $6.38 | $6.38 |
| July 1998 | $7.94 | $7.94 |
| June 1998 | $8.50 | $8.50 |
| May 1998 | $10.31 | $10.31 |
| April 1998 | $10.75 | $10.75 |
| March 1998 | $9.31 | $9.31 |
| February 1998 | $8.19 | $8.19 |
| January 1998 | $6.56 | $6.56 |
| December 1997 | $7.75 | $7.75 |
| November 1997 | $5.12 | $5.12 |
| October 1997 | $5.53 | $5.53 |
| September 1997 | $13.88 | $13.88 |
| August 1997 | $14.12 | $14.12 |
| July 1997 | $13.31 | $13.31 |
| June 1997 | $12.88 | $12.88 |
| May 1997 | $14.12 | $14.12 |
| April 1997 | $10.81 | $10.81 |
| March 1997 | $17.75 | $17.75 |
| February 1997 | $21.25 | $21.25 |
| January 1997 | $23.50 | $23.50 |
| December 1996 | $23.50 | $23.50 |
| November 1996 | $25.88 | $25.88 |
| October 1996 | $27 | $27 |
| September 1996 | $27.50 | $27.50 |
| August 1996 | $22.25 | $22.25 |
| July 1996 | $18.62 | $18.62 |
| June 1996 | $21 | $21 |
| May 1996 | $20 | $20 |
| April 1996 | $18.75 | $18.75 |
| March 1996 | $18.50 | $18.50 |
| February 1996 | $18.75 | $18.75 |
| January 1996 | $20.88 | $20.88 |
| December 1995 | $20.75 | $20.75 |
| November 1995 | $20.50 | $20.50 |
| October 1995 | $23.50 | $23.50 |
| September 1995 | $27 | $27 |
| August 1995 | $21.50 | $21.50 |
| July 1995 | $22.62 | $22.62 |
| June 1995 | $20.50 | $20.50 |
| May 1995 | $20.50 | $20.50 |
| April 1995 | $20 | $20 |
| March 1995 | $22 | $22 |
| February 1995 | $19.25 | $19.25 |
| January 1995 | $18.50 | $18.50 |
| December 1994 | $17.75 | $17.75 |
| November 1994 | $17.12 | $34.25 |
| October 1994 | $18.88 | $37.75 |
| September 1994 | $16.38 | $32.75 |
| August 1994 | $15.25 | $30.50 |
| July 1994 | $14.50 | $29 |
| June 1994 | $11.75 | $23.50 |
| May 1994 | $12 | $24 |
| April 1994 | $10.88 | $21.75 |
| March 1994 | $11.25 | $22.50 |
| February 1994 | $11.12 | $22.25 |
| January 1994 | $11.75 | $23.50 |
| December 1993 | $12.25 | $24.50 |
| November 1993 | $11.25 | $33.75 |
| October 1993 | $12.50 | $37.50 |
| September 1993 | $11.08 | $33.25 |
| August 1993 | $11.25 | $33.75 |
| July 1993 | $10.58 | $31.75 |
| June 1993 | $9.83 | $29.50 |
| May 1993 | $7.92 | $23.75 |
| April 1993 | $7.25 | $21.75 |
| March 1993 | $8.17 | $24.50 |
| February 1993 | $5.54 | $33.25 |
| January 1993 | $5.69 | $34.12 |
| December 1992 | $5.62 | $33.75 |
| November 1992 | $5.12 | $30.75 |
| October 1992 | $4.92 | $29.50 |
| September 1992 | $4.04 | $24.25 |
| August 1992 | $3.83 | $23 |
| July 1992 | $3.71 | $22.25 |
| June 1992 | $2.96 | $17.75 |
CACC
Price: $501.16
52 week price:
Payout Ratio Range:
Earnings Per Share: 22.01 USD
P/E Ratio: 25.26
Exchange: NMS
Sector: Financial Services
Industry: Credit Services
Volume: 207000
Ebitda: 158.8 millionMarket Capitalization: 7.0 billion