EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, CACC:

22 Sep 2025
LAST:

496.4

CHANGE:
 10.92		OPEN:
502.9		HIGH:
502.9		ASK:
317.8		VOLUME:
77.2K
CHG(%):
2.15		PREV:
507.3		LOW:
490.0		BID:
278.7		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 25502.9502.9490.0496.477.2K
19 Sep 25507.3511.0503.6507.3214.8K
18 Sep 25509.6511.8494.7504.390.7K
17 Sep 25505.2515.1499.7504.4112.3K
16 Sep 25501.8504.6491.8501.067.8K
15 Sep 25478.5504.2478.5502.1157K
12 Sep 25523.3523.3473.3474.4272.8K
11 Sep 25516.5526.4512.9525.0119K
10 Sep 25517.3523.8511.0516.4124.5K
09 Sep 25513.1523.7507.4518.782.4K

COMPANY PROFILE

Name:Credit Acceptance
About:Credit Acceptance Corporation engages in the provision of financing programs, and related products and services in the United States. The company advances money to automobile dealers in exchange for the right to service the underlying consumer loans; and buys the consumer loans from the dealers and keeps the amount collected from the consumers. It is also involved in the business of reinsuring coverage under vehicle service contracts sold to consumers by dealers on vehicles financed by the company. The company serves independent and franchised automobile dealers. The company was incorporated in 1972 and is headquartered in Southfield, Michigan.
Industry:Credit Services
Address:25505 West Twelve Mile Road, Southfield, MI, United States, 48034-8339
Website:https://www.creditacceptance.com
CUSIP:225310101
CIK:0000885550
ISIN:US2253101016
FIGI:BBG000CS0D96

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:13.76
Price to Book:3.43
Price to Sales:4.57
Shares:11.24M
Market Cap:5.578B

TECHNICAL INDICATORS

MA5:502.66
MA10:504.99
MA20:510.37
MA50:497.77
MA100:499.20
MA200:494.19
STO9:42.21
STO14:38.85
RSI14:44.08
WPR14:-56.63
MTM14:-23.33
ROC14:-0.04
ATR:17.64
Week High:515.07
Week Low:478.52
Month High:530.90
Month Low:473.32
Year High:560.00
Year Low:414.16
Volatility:2.65

RECENT SPLITS

Date Ratio
21 Dec 19942-1
27 Dec 19933-2
18 Mar 19932-1