Credit Acceptance Corporation
CACC
NGS
Sector: Financial Services
Industry: Credit Services
581.40
USD
20.00
(3.56%)
Optionable: Yes Market Cap: 7,292 M 90-day average vol: 103,549
Previous close: 561.4 Open: 560.56 Bid: 600.0 Ask: 600.0
52 week range
381.93 703.27
Last updated: Friday 27th May 2022
Valuation
Price per Sales TTM ($) | 3.92 |
Price per Book TTM ($) | 4.54 |
PE Ratio (TTM) | 9.00 |
Book Value per Share ($) | 123.96 |
5 Year PE Range | 11.2 , 14.8 |
Returns
7 Day Return | 2.42% | |
1 Month Return | 11.47% | |
3 Month Return | 4.57% | |
1 Year Return | 32.58% | |
3 Year Return | 25.70% | |
5 Year Return | 170.42% | |
YTD Return | -15.45% |
Risk
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 52.74 |
14 Day SMA ($) | 574.39 |
14 Day EMA ($) | 572.29 |
Money Flow Index | 57.49 |
Average True Range | 30.01 |
50 Day SMA ($) | 560.14 |
200 Day SMA ($) | 589.79 |
ADX | 42.60 |
MACD | 1.84 |
Growth
Free Cash Flow QoQ Growth | 188.89% |
Free Cash Flow YoY Growth | 0.00% |
Revenue YoY Growth | 0.00% |
EPS QoQ Growth | 1.69% |
Revenue QoQ Growth | -1.56% |
EPS YoY Growth | 0.00% |
Profitability
Credit Acceptance (CACC) Up 1.1% Since Last Earnings Report: Can It Continue?
Yahoo Finance 3/2/2022
With EPS Growth And More, Credit Acceptance (NASDAQ:CACC) Is Interesting
Yahoo Finance 3/2/2022
JNBA Financial Advisors Buys Schwab Fundamental International Large Company Ind, Avantis ...
Yahoo Finance 2/3/2022
Credit Acceptance (CACC) Q4 Earnings Beat, Revenues & Costs Up
Yahoo Finance 2/1/2022
Credit Acceptance Corporation (CACC) CEO Ken Booth on Q4 2021 Results - Earnings Call Transcript
Seeking Alpha 1/31/2022
Credit Acceptance (CACC) Q4 2021 Earnings Call Transcript
Yahoo Finance 2/1/2022
Credit Acceptance (CACC) Q4 Earnings and Revenues Surpass Estimates
Yahoo Finance 1/31/2022
Credit Acceptance Non-GAAP EPS of $14.26 beats by $1.89, revenue of $463.2M beats by $3.84M
Seeking Alpha 1/31/2022
Here’s Why Giverny Capital Trimmed its Credit Acceptance Corp. (CACC) Stake
Yahoo Finance 1/31/2022
Credit Acceptance Q4 2021 Earnings Preview
Seeking Alpha 1/30/2022
Hunter Perkins Capital Management, LLC Buys Canadian Pacific Railway, U.S. ...
Yahoo Finance 1/27/2022
Credit Acceptance Announces Timing of Fourth Quarter and Full Year 2021 Earnings Release and Webcast
Yahoo Finance 1/24/2022
Credit Acceptance's (NASDAQ:CACC) investors will be pleased with their strong 228% return over the last five years
Yahoo Finance 1/1/2022
Counterpoint Global Portfolio Buys Bill.com Holdings Inc, Affirm Holdings Inc, GoodRx Holdings ...
Yahoo Finance 12/24/2021
Morgan Stanley Institutional Fund Inc Buys GoodRx Holdings Inc, Affirm Holdings Inc, Cricut ...
Yahoo Finance 12/24/2021
Trendlast: 13.644
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 561.7138 | -16.026 | 13.644 | 34.16 | Rising Trend | 561.71 | 561.71 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CACC | Forward 20 | 590.0 | Rising Trend | 13.644 | 35251 |
| CACC | Forward 19 | 590.0 | Rising Trend | 12.75 | 35251 |
| CACC | Forward 18 | 590.0 | Rising Trend | 11.922 | 35251 |
| CACC | Forward 17 | 590.0 | Rising Trend | 11.231 | 35251 |
| CACC | Forward 16 | 590.0 | Rising Trend | 12.262 | 35251 |
| CACC | Forward 15 | 590.0 | Rising Trend | 12.638 | 35251 |
| CACC | Forward 14 | 590.0 | Rising Trend | 13.905 | 35251 |
| CACC | Forward 13 | 590.0 | Rising Trend | 14.264 | 35251 |
| CACC | Forward 12 | 590.0 | Rising Trend | 14.878 | 35251 |
| CACC | Forward 11 | 590.0 | Rising Trend | 14.839 | 35251 |
| CACC | Forward 10 | 590.0 | Rising Trend | 13.803 | 35251 |
| CACC | Forward 9 | 590.0 | Rising Trend | 12.592 | 35251 |
| CACC | Forward 8 | 590.0 | Rising Trend | 12.235 | 35251 |
| CACC | Forward 7 | 590.0 | Rising Trend | 13.196 | 35251 |
| CACC | Forward 6 | 590.0 | Rising Trend | 19.025 | 35251 |
| CACC | Forward 5 | 590.0 | Rising Trend | 18.652 | 35251 |
| CACC | Forward 4 | 590.0 | Rising Trend | 18.467 | 35251 |
| CACC | Forward 3 | 590.0 | Rising Trend | 19.525 | 35251 |
| CACC | Forward 2 | 590.0 | Rising Trend | 19.689 | 35251 |
| CACC | Forward 1 | 590.0 | Rising Trend | 18.947 | 35251 |
| CACC | 2022-05-27 | 590.0 | Rising Trend | 19.34 | 35251 |
| CACC | 2022-05-26 | 581.4 | Rising Trend | 18.327 | 62873 |
| CACC | 2022-05-25 | 561.4 | Rising Trend | 16.005 | 76201 |
| CACC | 2022-05-24 | 554.96 | Rising Trend | 14.9 | 81183 |
| CACC | 2022-05-23 | 562.81 | Rising Trend | 16.933 | 101021 |
| CACC | 2022-05-20 | 552.5 | Rising Trend | 15.526 | 92961 |
| CACC | 2022-05-19 | 567.67 | Rising Trend | 18.131 | 97043 |
| CACC | 2022-05-18 | 591.27 | Rising Trend | 20.966 | 133072 |
| CACC | 2022-05-17 | 612.01 | Rising Trend | 24.237 | 67837 |
| CACC | 2022-05-16 | 591.95 | Rising Trend | 22.733 | 91535 |
| CACC | 2022-05-13 | 588.58 | Rising Trend | 21.248 | 85798 |
| CACC | 2022-05-12 | 561.47 | Rising Trend | 18.068 | 112857 |
| CACC | 2022-05-11 | 568.06 | Rising Trend | 18.929 | 91880 |
| CACC | 2022-05-10 | 573.85 | Rising Trend | 20.407 | 102178 |
| CACC | 2022-05-09 | 573.52 | Rising Trend | 26.521 | 134478 |
| CACC | 2022-05-06 | 599.58 | Rising Trend | 29.362 | 91462 |
| CACC | 2022-05-05 | 605.01 | Rising Trend | 29.45 | 127501 |
| CACC | 2022-05-04 | 640.93 | Rising Trend | 34.16 | 160418 |
| CACC | 2022-05-03 | 621.88 | Rising Trend | 31.534 | 311454 |
| CACC | 2022-05-02 | 517.56 | Declining Trend | -1.462 | 136424 |
| CACC | 2022-04-29 | 512.5 | Declining Trend | -2.318 | 54462 |
| CACC | 2022-04-28 | 537.85 | Declining Trend | -1.593 | 39449 |
| CACC | 2022-04-27 | 512.67 | Declining Trend | -3.062 | 66150 |
| CACC | 2022-04-26 | 521.57 | Declining Trend | -2.338 | 48373 |
| CACC | 2022-04-25 | 548.14 | Rising Trend | 0.062 | 73050 |
| CACC | 2022-04-22 | 556.51 | Rising Trend | 0.099 | 77868 |
| CACC | 2022-04-21 | 585.7 | Rising Trend | 2.586 | 51335 |
| CACC | 2022-04-20 | 607.34 | Rising Trend | 4.455 | 94313 |
| CACC | 2022-04-19 | 615.41 | Rising Trend | 5.564 | 124299 |
| CACC | 2022-04-18 | 591.74 | Rising Trend | 2.184 | 53685 |
| CACC | 2022-04-14 | 585.93 | Rising Trend | 1.475 | 103113 |
| CACC | 2022-04-13 | 575.1 | Declining Trend | -0.347 | 76193 |
| CACC | 2022-04-12 | 556.32 | Declining Trend | -0.674 | 109333 |
| CACC | 2022-04-11 | 559.15 | Declining Trend | -0.25 | 119096 |
| CACC | 2022-04-08 | 561.48 | Declining Trend | -1.881 | 102510 |
| CACC | 2022-04-07 | 537.24 | Declining Trend | -5.185 | 82929 |
| CACC | 2022-04-06 | 552.2 | Declining Trend | -4.388 | 109879 |
| CACC | 2022-04-05 | 544.86 | Declining Trend | -5.976 | 76730 |
| CACC | 2022-04-04 | 550.63 | Declining Trend | -4.442 | 123363 |
| CACC | 2022-04-01 | 549.72 | Declining Trend | -4.783 | 87496 |
| CACC | 2022-03-31 | 550.37 | Declining Trend | -4.897 | 103097 |
| CACC | 2022-03-30 | 547.62 | Declining Trend | -5.188 | 74124 |
| CACC | 2022-03-29 | 553.02 | Declining Trend | -5.025 | 95020 |
| CACC | 2022-03-28 | 521.73 | Declining Trend | -7.49 | 98746 |
| CACC | 2022-03-25 | 527.26 | Declining Trend | -6.484 | 34891 |
| CACC | 2022-03-24 | 526.94 | Declining Trend | -6.882 | 58806 |
| CACC | 2022-03-23 | 525.06 | Declining Trend | -7.182 | 61456 |
| CACC | 2022-03-22 | 523.66 | Declining Trend | -6.819 | 85509 |
| CACC | 2022-03-21 | 514.78 | Declining Trend | -7.51 | 89862 |
| CACC | 2022-03-18 | 516.78 | Declining Trend | -7.2 | 158910 |
| CACC | 2022-03-17 | 511.22 | Declining Trend | -8.72 | 129486 |
| CACC | 2022-03-16 | 498.66 | Declining Trend | -10.769 | 127132 |
| CACC | 2022-03-15 | 492.77 | Declining Trend | -10.867 | 150100 |
| CACC | 2022-03-14 | 470.82 | Declining Trend | -13.897 | 173754 |
| CACC | 2022-03-11 | 470.31 | Declining Trend | -16.026 | 153252 |
| CACC | 2022-03-10 | 490.69 | Declining Trend | -13.337 | 137696 |
| CACC | 2022-03-09 | 513.255 | Declining Trend | -10.765 | 148582 |
| CACC | 2022-03-08 | 497.47 | Declining Trend | -13.63 | 120310 |
| CACC | 2022-03-07 | 487.23 | Declining Trend | -13.901 | 193212 |
| CACC | 2022-03-04 | 535.31 | Declining Trend | -4.7 | 103038 |
| CACC | 2022-03-03 | 555.91 | Declining Trend | -3.234 | 86140 |
| CACC | 2022-03-02 | 555.3 | Declining Trend | -3.497 | 102240 |
| CACC | 2022-03-01 | 532.02 | Declining Trend | -6.186 | 122581 |
| CACC | 2022-02-28 | 550.12 | Declining Trend | -3.705 | 85091 |
| CACC | 2022-02-25 | 555.99 | Declining Trend | -2.656 | 72246 |
| CACC | 2022-02-24 | 540.34 | Declining Trend | -4.236 | 69105 |
| CACC | 2022-02-23 | 529.7 | Declining Trend | -5.621 | 76352 |
| CACC | 2022-02-22 | 542.06 | Declining Trend | -4.614 | 73998 |
| CACC | 2022-02-18 | 537.95 | Declining Trend | -6.098 | 98729 |
| CACC | 2022-02-17 | 523.16 | Declining Trend | -7.584 | 144144 |
| CACC | 2022-02-16 | 543.74 | Declining Trend | -4.505 | 75950 |
| CACC | 2022-02-15 | 547.55 | Declining Trend | -3.827 | 69176 |
| CACC | 2022-02-14 | 536.81 | Declining Trend | -4.478 | 98785 |
| CACC | 2022-02-11 | 540.94 | Declining Trend | -3.816 | 84150 |
| CACC | 2022-02-10 | 545.94 | Declining Trend | -3.212 | 76433 |
| CACC | 2022-02-09 | 553.26 | Declining Trend | -3.096 | 97417 |
| CACC | 2022-02-08 | 538.6 | Declining Trend | -5.401 | 103620 |
| CACC | 2022-02-07 | 520.31 | Declining Trend | -7.281 | 72952 |
| CACC | 2022-02-04 | 521.16 | Declining Trend | -5.374 | 123699 |
| CACC | 2022-02-03 | 510.83 | Declining Trend | -1.072 | 105207 |
| CACC | 2022-02-02 | 521.91 | Declining Trend | -0.921 | 133234 |
| CACC | 2022-02-01 | 526.32 | Declining Trend | -0.841 | 185426 |
| CACC | 2022-01-31 | 539.56 | Rising Trend | 1.955 | 188325 |
| CACC | 2022-01-28 | 531.3 | Rising Trend | 0.42 | 71185 |
| CACC | 2022-01-27 | 526.96 | Declining Trend | -0.522 | 97635 |
| CACC | 2022-01-26 | 539.16 | Rising Trend | 0.911 | 103327 |
| CACC | 2022-01-25 | 550.73 | Rising Trend | 1.622 | 75801 |
| CACC | 2022-01-24 | 549.86 | Rising Trend | 1.355 | 74647 |
| CACC | 2022-01-21 | 546.66 | Rising Trend | 0.111 | 82939 |
| CACC | 2022-01-20 | 543.82 | Declining Trend | -0.073 | 52369 |
| CACC | 2022-01-19 | 553.86 | Rising Trend | 0.719 | 64678 |
| CACC | 2022-01-18 | 578.6 | Rising Trend | 2.307 | 69996 |
| CACC | 2022-01-14 | 577.0 | Rising Trend | 1.589 | 66390 |
| CACC | 2022-01-13 | 594.85 | Rising Trend | 3.062 | 67028 |
| CACC | 2022-01-12 | 611.9 | Rising Trend | 4.148 | 49295 |
| CACC | 2022-01-11 | 619.81 | Rising Trend | 4.559 | 59223 |
| CACC | 2022-01-10 | 618.17 | Rising Trend | 3.528 | 42607 |
| CACC | 2022-01-07 | 632.96 | Rising Trend | 5.075 | 35645 |
| CACC | 2022-01-06 | 640.54 | Rising Trend | 6.72 | 33057 |
| CACC | 2022-01-05 | 632.44 | Rising Trend | 12.516 | 82938 |
| CACC | 2022-01-04 | 631.63 | Rising Trend | 12.992 | 88590 |
| CACC | 2022-01-03 | 648.84 | Rising Trend | 14.214 | 68209 |
| CACC | 2021-12-31 | 687.68 | Rising Trend | 17.008 | 110042 |
| CACC | 2021-12-30 | 669.0 | Rising Trend | 14.911 | 142257 |
| CACC | 2021-12-29 | 670.27 | Rising Trend | 14.019 | 64900 |
| CACC | 2021-12-28 | 680.0 | Rising Trend | 15.436 | 82201 |
| CACC | 2021-12-27 | 676.14 | Rising Trend | 15.512 | 39866 |
| CACC | 2021-12-23 | 680.0 | Rising Trend | 14.538 | 80830 |
| CACC | 2021-12-22 | 670.99 | Rising Trend | 13.48 | 64858 |
| CACC | 2021-12-21 | 666.0 | Rising Trend | 13.31 | 79040 |
| CACC | 2021-12-20 | 652.57 | Rising Trend | 12.705 | 87313 |
| CACC | 2021-12-17 | 658.25 | Rising Trend | 12.901 | 229812 |
| CACC | 2021-12-16 | 657.4 | Rising Trend | 12.114 | 89671 |
| CACC | 2021-12-15 | 673.33 | Rising Trend | 13.633 | 115706 |
| CACC | 2021-12-14 | 656.08 | Rising Trend | 11.311 | 114013 |
| CACC | 2021-12-13 | 642.69 | Rising Trend | 10.204 | 127391 |
| CACC | 2021-12-10 | 643.55 | Rising Trend | 9.332 | 96225 |
| CACC | 2021-12-09 | 654.01 | Rising Trend | 10.369 | 79634 |
| CACC | 2021-12-08 | 652.04 | Rising Trend | 11.163 | 83156 |
| CACC | 2021-12-07 | 657.06 | Rising Trend | 16.404 | 156983 |
| CACC | 2021-12-06 | 647.61 | Rising Trend | 16.494 | 80072 |
| CACC | 2021-12-03 | 648.61 | Rising Trend | 24.039 | 117466 |
| CACC | 2021-12-02 | 643.11 | Rising Trend | 24.169 | 135883 |
| CACC | 2021-12-01 | 625.05 | Rising Trend | 21.553 | 106562 |
| CACC | 2021-11-30 | 624.9 | Rising Trend | 20.344 | 133440 |
| CACC | 2021-11-29 | 639.4 | Rising Trend | 22.885 | 113873 |
| CACC | 2021-11-26 | 645.53 | Rising Trend | 24.06 | 61800 |
| CACC | 2021-11-24 | 648.88 | Rising Trend | 23.034 | 85650 |
| CACC | 2021-11-23 | 651.45 | Rising Trend | 23.482 | 116108 |
| CACC | 2021-11-22 | 649.93 | Rising Trend | 22.698 | 83183 |
| CACC | 2021-11-19 | 642.31 | Rising Trend | 22.203 | 51308 |
| CACC | 2021-11-18 | 646.43 | Rising Trend | 22.304 | 115750 |
| CACC | 2021-11-17 | 653.31 | Rising Trend | 22.697 | 119038 |
| CACC | 2021-11-16 | 667.58 | Rising Trend | 24.735 | 105229 |
| CACC | 2021-11-15 | 672.67 | Rising Trend | 25.208 | 65804 |
| CACC | 2021-11-12 | 674.64 | Rising Trend | 25.458 | 55337 |
| CACC | 2021-11-11 | 672.12 | Rising Trend | 24.375 | 55569 |
| CACC | 2021-11-10 | 670.11 | Rising Trend | 24.361 | 107338 |
| CACC | 2021-11-09 | 659.01 | Rising Trend | 23.506 | 66097 |
| CACC | 2021-11-08 | 665.0 | Rising Trend | 28.589 | 103300 |
| CACC | 2021-11-05 | 685.9 | Rising Trend | 33.023 | 127078 |
| CACC | 2021-11-04 | 696.25 | Rising Trend | 41.282 | 221672 |
| CACC | 2021-11-03 | 675.87 | Rising Trend | 38.892 | 236248 |
| CACC | 2021-11-02 | 670.3 | Rising Trend | 38.505 | 298645 |
| CACC | 2021-11-01 | 596.05 | Rising Trend | 18.675 | 140046 |
| CACC | 2021-10-29 | 598.21 | Rising Trend | 19.543 | 94546 |
| CACC | 2021-10-28 | 603.01 | Rising Trend | 20.807 | 117485 |
| CACC | 2021-10-27 | 588.89 | Rising Trend | 18.088 | 112634 |
| CACC | 2021-10-26 | 594.79 | Rising Trend | 19.4 | 135544 |
| CACC | 2021-10-25 | 618.9 | Rising Trend | 22.187 | 57276 |
| CACC | 2021-10-22 | 622.42 | Rising Trend | 22.577 | 54848 |
| CACC | 2021-10-21 | 615.7 | Rising Trend | 22.112 | 49756 |
| CACC | 2021-10-20 | 622.03 | Rising Trend | 22.087 | 38106 |
| CACC | 2021-10-19 | 614.3 | Rising Trend | 22.318 | 62980 |
| CACC | 2021-10-18 | 616.07 | Rising Trend | 22.494 | 47154 |
| CACC | 2021-10-15 | 614.84 | Rising Trend | 23.097 | 56235 |
| CACC | 2021-10-14 | 617.99 | Rising Trend | 23.105 | 70068 |
| CACC | 2021-10-13 | 630.81 | Rising Trend | 22.783 | 60098 |
| CACC | 2021-10-12 | 629.63 | Rising Trend | 22.644 | 41650 |
| CACC | 2021-10-11 | 621.9 | Rising Trend | 21.503 | 101119 |
| CACC | 2021-10-08 | 615.05 | Rising Trend | 23.411 | 117152 |
| CACC | 2021-10-07 | 622.04 | Rising Trend | 31.305 | 118341 |
| CACC | 2021-10-06 | 612.28 | Rising Trend | 31.373 | 145908 |
| CACC | 2021-10-05 | 614.51 | Rising Trend | 32.735 | 208739 |
| CACC | 2021-10-04 | 603.76 | Rising Trend | 33.666 | 228926 |
| CACC | 2021-10-01 | 581.74 | Rising Trend | 29.193 | 105395 |
| CACC | 2021-09-30 | 585.3 | Rising Trend | 30.37 | 153128 |
| CACC | 2021-09-29 | 590.0 | Rising Trend | 30.185 | 103420 |
| CACC | 2021-09-28 | 590.09 | Rising Trend | 30.712 | 131082 |
| CACC | 2021-09-27 | 601.7 | Rising Trend | 31.839 | 181432 |
| CACC | 2021-09-24 | 592.62 | Rising Trend | 30.51 | 165777 |
| CACC | 2021-09-23 | 581.08 | Rising Trend | 28.573 | 209087 |
| CACC | 2021-09-22 | 598.27 | Rising Trend | 32.134 | 423259 |
| CACC | 2021-09-21 | 594.7 | Rising Trend | 31.628 | 177659 |
| CACC | 2021-09-20 | 598.83 | Rising Trend | 31.18 | 136461 |
| CACC | 2021-09-17 | 596.12 | Rising Trend | 31.608 | 387072 |
| CACC | 2021-09-16 | 598.84 | Rising Trend | 32.807 | 197029 |
| CACC | 2021-09-15 | 601.75 | Rising Trend | 31.997 | 204808 |
| CACC | 2021-09-14 | 606.91 | Rising Trend | 32.85 | 129148 |
| CACC | 2021-09-13 | 613.19 | Rising Trend | 32.364 | 139404 |
| CACC | 2021-09-10 | 601.29 | Rising Trend | 32.187 | 159687 |
| CACC | 2021-09-09 | 612.0 | Rising Trend | 41.542 | 163020 |
| CACC | 2021-09-08 | 650.01 | Rising Trend | 49.61 | 239539 |
| CACC | 2021-09-07 | 648.52 | Rising Trend | 50.11 | 235831 |
| CACC | 2021-09-03 | 670.31 | Rising Trend | 59.62 | 338759 |
| CACC | 2021-09-02 | 660.0 | Rising Trend | 46.313 | 451775 |
| CACC | 2021-09-01 | 590.53 | Rising Trend | 15.483 | 218762 |
| CACC | 2021-08-31 | 579.68 | Rising Trend | 13.119 | 76615 |
| CACC | 2021-08-30 | 576.51 | Rising Trend | 13.074 | 59982 |
| CACC | 2021-08-27 | 579.13 | Rising Trend | 13.11 | 88047 |
| CACC | 2021-08-26 | 575.23 | Rising Trend | 12.986 | 65297 |
| CACC | 2021-08-25 | 577.68 | Rising Trend | 13.442 | 117660 |
| CACC | 2021-08-24 | 579.62 | Rising Trend | 13.864 | 100473 |
| CACC | 2021-08-23 | 571.59 | Rising Trend | 14.346 | 125783 |
| CACC | 2021-08-20 | 579.93 | Rising Trend | 14.441 | 114057 |
| CACC | 2021-08-19 | 577.67 | Rising Trend | 14.612 | 145036 |
| CACC | 2021-08-18 | 573.22 | Rising Trend | 14.512 | 117899 |
| CACC | 2021-08-17 | 575.36 | Rising Trend | 15.078 | 194925 |
| CACC | 2021-08-16 | 569.44 | Rising Trend | 13.651 | 99973 |
| CACC | 2021-08-13 | 563.1 | Rising Trend | 13.143 | 52841 |
| CACC | 2021-08-12 | 557.68 | Rising Trend | 13.385 | 74833 |
| CACC | 2021-08-11 | 556.74 | Rising Trend | 13.036 | 109202 |
| CACC | 2021-08-10 | 548.36 | Rising Trend | 13.417 | 150057 |
| CACC | 2021-08-09 | 548.36 | Rising Trend | 14.31 | 127746 |
| CACC | 2021-08-06 | 552.52 | Rising Trend | 19.232 | 102956 |
| CACC | 2021-08-05 | 544.09 | Rising Trend | 8.463 | 159054 |
| CACC | 2021-08-04 | 561.57 | Rising Trend | 11.888 | 254618 |
| CACC | 2021-08-03 | 541.15 | Rising Trend | 7.629 | 307704 |
| CACC | 2021-08-02 | 527.68 | Rising Trend | 3.662 | 333811 |
| CACC | 2021-07-30 | 484.77 | Declining Trend | -10.577 | 150276 |
| CACC | 2021-07-29 | 481.61 | Declining Trend | -10.843 | 124290 |
| CACC | 2021-07-28 | 472.6 | Declining Trend | -11.727 | 32653 |
| CACC | 2021-07-27 | 475.8 | Declining Trend | -11.256 | 47863 |
| CACC | 2021-07-26 | 476.3 | Declining Trend | -10.258 | 47458 |
| CACC | 2021-07-23 | 476.92 | Declining Trend | -11.32 | 62566 |
| CACC | 2021-07-22 | 475.84 | Declining Trend | -11.044 | 80121 |
| CACC | 2021-07-21 | 473.33 | Declining Trend | -10.671 | 78087 |
| CACC | 2021-07-20 | 468.68 | Declining Trend | -10.956 | 159739 |
| CACC | 2021-07-19 | 456.58 | Declining Trend | -12.909 | 121602 |
| CACC | 2021-07-16 | 455.65 | Declining Trend | -12.763 | 92667 |
| CACC | 2021-07-15 | 455.57 | Declining Trend | -12.432 | 105335 |
| CACC | 2021-07-14 | 438.66 | Declining Trend | -13.918 | 87928 |
| CACC | 2021-07-13 | 447.22 | Declining Trend | -13.052 | 85012 |
| CACC | 2021-07-12 | 450.8 | Declining Trend | -12.895 | 69862 |
| CACC | 2021-07-09 | 448.65 | Declining Trend | -12.219 | 99162 |
| CACC | 2021-07-08 | 438.56 | Declining Trend | -23.191 | 110343 |
| CACC | 2021-07-07 | 437.91 | Declining Trend | -22.877 | 152554 |
| CACC | 2021-07-06 | 450.78 | Declining Trend | -20.064 | 95283 |
| CACC | 2021-07-02 | 453.21 | Declining Trend | -19.585 | 113400 |
| CACC | 2021-07-01 | 452.71 | Declining Trend | -19.861 | 137655 |
| CACC | 2021-06-30 | 454.11 | Declining Trend | -19.521 | 106514 |
| CACC | 2021-06-29 | 451.0 | Declining Trend | -19.512 | 88338 |
| CACC | 2021-06-28 | 447.5 | Declining Trend | -19.312 | 89252 |
| CACC | 2021-06-25 | 450.0 | Declining Trend | -18.63 | 103861 |
| CACC | 2021-06-24 | 447.77 | Declining Trend | -20.861 | 75152 |
| CACC | 2021-06-23 | 440.07 | Declining Trend | -20.643 | 52349 |
| CACC | 2021-06-22 | 437.94 | Declining Trend | -20.472 | 62339 |
| CACC | 2021-06-21 | 432.63 | Declining Trend | -20.552 | 103514 |
| CACC | 2021-06-18 | 413.42 | Declining Trend | -22.659 | 163042 |
| CACC | 2021-06-17 | 442.01 | Declining Trend | -17.863 | 120908 |
| CACC | 2021-06-16 | 431.78 | Declining Trend | -19.116 | 100224 |
| CACC | 2021-06-15 | 427.36 | Declining Trend | -19.332 | 65298 |
| CACC | 2021-06-14 | 419.66 | Declining Trend | -19.154 | 107559 |
| CACC | 2021-06-11 | 427.74 | Declining Trend | -19.848 | 117801 |
| CACC | 2021-06-10 | 424.92 | Declining Trend | -19.577 | 80733 |
| CACC | 2021-06-09 | 417.89 | Declining Trend | -30.522 | 165947 |
| CACC | 2021-06-08 | 406.42 | Declining Trend | -30.656 | 134508 |
| CACC | 2021-06-07 | 392.49 | Declining Trend | -31.091 | 149755 |
| CACC | 2021-06-04 | 397.34 | Declining Trend | -29.909 | 269953 |
| CACC | 2021-06-03 | 385.26 | Declining Trend | -33.493 | 533791 |
| CACC | 2021-06-02 | 459.98 | Rising Trend | 6.375 | 85040 |
| CACC | 2021-06-01 | 449.07 | Rising Trend | 6.099 | 39527 |
| CACC | 2021-05-28 | 447.46 | Rising Trend | 6.464 | 60466 |
| CACC | 2021-05-27 | 443.64 | Rising Trend | 6.057 | 71183 |
| CACC | 2021-05-26 | 438.52 | Rising Trend | 4.923 | 33824 |
| CACC | 2021-05-25 | 439.33 | Rising Trend | 5.497 | 93710 |
| CACC | 2021-05-24 | 436.91 | Rising Trend | 5.352 | 74047 |
| CACC | 2021-05-21 | 432.43 | Rising Trend | 5.245 | 79230 |
| CACC | 2021-05-20 | 431.43 | Rising Trend | 5.259 | 81770 |
| CACC | 2021-05-19 | 430.23 | Rising Trend | 5.087 | 90199 |
| CACC | 2021-05-18 | 428.17 | Rising Trend | 4.911 | 72148 |
| CACC | 2021-05-17 | 429.74 | Rising Trend | 4.828 | 72397 |
| CACC | 2021-05-14 | 421.57 | Rising Trend | 4.5 | 129916 |
| CACC | 2021-05-13 | 420.97 | Rising Trend | 3.027 | 100658 |
| CACC | 2021-05-12 | 415.47 | Rising Trend | 2.502 | 68708 |
| CACC | 2021-05-11 | 420.18 | Rising Trend | 2.288 | 57261 |
| CACC | 2021-05-10 | 425.57 | Rising Trend | 4.35 | 48831 |
| CACC | 2021-05-07 | 424.03 | Rising Trend | 5.688 | 57065 |
| CACC | 2021-05-06 | 417.27 | Rising Trend | 6.082 | 92722 |
| CACC | 2021-05-05 | 418.13 | Rising Trend | 0.604 | 89504 |
| CACC | 2021-05-04 | 418.17 | Declining Trend | -0.358 | 91432 |
| CACC | 2021-05-03 | 415.94 | Rising Trend | 1.17 | 165061 |
| CACC | 2021-04-30 | 394.79 | Declining Trend | -2.278 | 229844 |
| CACC | 2021-04-29 | 391.62 | Declining Trend | -5.202 | 136627 |
| CACC | 2021-04-28 | 393.31 | Declining Trend | -1.691 | 74206 |
| CACC | 2021-04-27 | 390.39 | Rising Trend | 1.016 | 53400 |
| CACC | 2021-04-26 | 382.77 | Declining Trend | -0.243 | 66104 |
| CACC | 2021-04-23 | 376.15 | Declining Trend | -0.603 | 54779 |
| CACC | 2021-04-22 | 377.99 | Declining Trend | -0.267 | 49980 |
| CACC | 2021-04-21 | 376.36 | Declining Trend | -2.202 | 63637 |
| CACC | 2021-04-20 | 377.23 | Declining Trend | -2.068 | 63714 |
| CACC | 2021-04-19 | 374.3 | Declining Trend | -2.038 | 43787 |
| CACC | 2021-04-16 | 374.97 | Declining Trend | -1.723 | 83837 |
| CACC | 2021-04-15 | 362.85 | Declining Trend | -4.227 | 30630 |
| CACC | 2021-04-14 | 362.93 | Declining Trend | -4.155 | 49024 |
| CACC | 2021-04-13 | 360.68 | Declining Trend | -4.711 | 67062 |
| CACC | 2021-04-12 | 367.91 | Declining Trend | -2.395 | 84742 |
| CACC | 2021-04-09 | 362.39 | Declining Trend | -2.913 | 23204 |
| CACC | 2021-04-08 | 363.1 | Declining Trend | -1.966 | 94343 |
| CACC | 2021-04-07 | 362.39 | Declining Trend | -7.83 | 59550 |
| CACC | 2021-04-06 | 359.14 | Declining Trend | -8.948 | 86007 |
| CACC | 2021-04-05 | 358.2 | Declining Trend | -7.272 | 97452 |
| CACC | 2021-04-01 | 362.97 | Declining Trend | -6.877 | 91307 |
| CACC | 2021-03-31 | 360.23 | Declining Trend | -9.184 | 81097 |
| CACC | 2021-03-30 | 375.54 | Declining Trend | -4.805 | 75565 |
| CACC | 2021-03-29 | 377.9 | Declining Trend | -1.397 | 56857 |
| CACC | 2021-03-26 | 367.05 | Declining Trend | -3.004 | 108887 |
| CACC | 2021-03-25 | 358.47 | Declining Trend | -3.793 | 106778 |
| CACC | 2021-03-24 | 359.68 | Declining Trend | -3.908 | 183896 |
| CACC | 2021-03-23 | 378.8 | Declining Trend | -2.276 | 246016 |
| CACC | 2021-03-22 | 371.4 | Declining Trend | -4.049 | 91898 |
| CACC | 2021-03-19 | 364.74 | Declining Trend | -4.187 | 175566 |
| CACC | 2021-03-18 | 365.09 | Declining Trend | -4.015 | 99411 |
| CACC | 2021-03-17 | 372.12 | Declining Trend | -4.851 | 109354 |
| CACC | 2021-03-16 | 375.28 | Declining Trend | -4.37 | 73284 |
| CACC | 2021-03-15 | 381.0 | Declining Trend | -4.514 | 55594 |
| CACC | 2021-03-12 | 384.59 | Declining Trend | -2.345 | 58367 |
| CACC | 2021-03-11 | 379.36 | Declining Trend | -2.643 | 270446 |
| CACC | 2021-03-10 | 401.15 | Rising Trend | 4.15 | 114534 |
| CACC | 2021-03-09 | 408.46 | Declining Trend | -0.251 | 104788 |
| CACC | 2021-03-08 | 425.76 | Rising Trend | 0.877 | 223374 |
| CACC | 2021-03-05 | 399.52 | Declining Trend | -1.088 | 128078 |
| CACC | 2021-03-04 | 378.7 | Declining Trend | -4.14 | 163169 |
| CACC | 2021-03-03 | 374.93 | Declining Trend | -6.747 | 65936 |
| CACC | 2021-03-02 | 377.75 | Declining Trend | -2.803 | 108746 |
| CACC | 2021-03-01 | 378.48 | Rising Trend | 1.654 | 87907 |
| CACC | 2021-02-26 | 363.02 | Declining Trend | -1.115 | 65945 |
| CACC | 2021-02-25 | 362.9 | Declining Trend | -1.708 | 100046 |
| CACC | 2021-02-24 | 368.43 | Declining Trend | -1.445 | 66195 |
| CACC | 2021-02-23 | 364.48 | Declining Trend | -3.644 | 80506 |
| CACC | 2021-02-22 | 361.56 | Declining Trend | -3.828 | 79704 |
| CACC | 2021-02-19 | 366.07 | Declining Trend | -2.846 | 50527 |
| CACC | 2021-02-18 | 358.15 | Declining Trend | -2.379 | 70613 |
| CACC | 2021-02-17 | 358.51 | Declining Trend | -2.947 | 91698 |
| CACC | 2021-02-16 | 363.95 | Declining Trend | -2.133 | 79256 |
| CACC | 2021-02-12 | 355.51 | Declining Trend | -2.973 | 59470 |
| CACC | 2021-02-11 | 352.0 | Declining Trend | -2.3 | 82248 |
| CACC | 2021-02-10 | 349.5 | Declining Trend | -3.08 | 58079 |
| CACC | 2021-02-09 | 350.47 | Declining Trend | -1.938 | 110996 |
| CACC | 2021-02-08 | 341.77 | Declining Trend | -7.757 | 100703 |
| CACC | 2021-02-05 | 347.0 | Declining Trend | -7.965 | 111280 |
| CACC | 2021-02-04 | 339.21 | Declining Trend | -4.849 | 318475 |
| CACC | 2021-02-03 | 339.34 | Declining Trend | -8.63 | 195801 |
| CACC | 2021-02-02 | 331.54 | Declining Trend | -11.452 | 528195 |
| CACC | 2021-02-01 | 370.49 | Rising Trend | 12.281 | 250160 |
| CACC | 2021-01-29 | 385.77 | Rising Trend | 20.197 | 318193 |
| CACC | 2021-01-28 | 371.49 | Rising Trend | 14.174 | 371101 |
| CACC | 2021-01-27 | 374.74 | Rising Trend | 14.751 | 690864 |
| CACC | 2021-01-26 | 386.32 | Rising Trend | 22.424 | 503107 |
| CACC | 2021-01-25 | 353.93 | Rising Trend | 4.239 | 337288 |
| CACC | 2021-01-22 | 325.19 | Declining Trend | -5.372 | 186113 |
| CACC | 2021-01-21 | 345.87 | Declining Trend | -0.989 | 145963 |
| CACC | 2021-01-20 | 345.86 | Declining Trend | -0.785 | 94850 |
| CACC | 2021-01-19 | 339.0 | Declining Trend | -2.084 | 411191 |
| CACC | 2021-01-15 | 354.97 | Rising Trend | 4.613 | 130842 |
| CACC | 2021-01-14 | 355.33 | Rising Trend | 4.582 | 116810 |
| CACC | 2021-01-13 | 343.83 | Rising Trend | 3.699 | 65973 |
| CACC | 2021-01-12 | 341.36 | Rising Trend | 2.926 | 56240 |
| CACC | 2021-01-11 | 341.07 | Rising Trend | 3.982 | 74631 |
| CACC | 2021-01-08 | 340.0 | Rising Trend | 4.38 | 122190 |
| CACC | 2021-01-07 | 337.02 | Rising Trend | 3.785 | 153693 |
| CACC | 2021-01-06 | 333.65 | Rising Trend | 5.996 | 207529 |
| CACC | 2021-01-05 | 345.04 | Rising Trend | 5.222 | 147355 |
| CACC | 2021-01-04 | 336.0 | Rising Trend | 5.002 | 117313 |
| CACC | 2020-12-31 | 346.14 | Rising Trend | 5.748 | 79250 |
| CACC | 2020-12-30 | 341.31 | Rising Trend | 7.904 | 68971 |
| CACC | 2020-12-29 | 333.94 | Rising Trend | 7.948 | 76254 |
| CACC | 2020-12-28 | 334.16 | Rising Trend | 7.476 | 88609 |
| CACC | 2020-12-24 | 329.0 | Rising Trend | 6.571 | 49068 |
| CACC | 2020-12-23 | 339.0 | Rising Trend | 6.548 | 113737 |
| CACC | 2020-12-22 | 328.74 | Rising Trend | 5.281 | 51690 |
| CACC | 2020-12-21 | 335.79 | Rising Trend | 5.138 | 67291 |
| CACC | 2020-12-18 | 332.2 | Rising Trend | 4.48 | 159748 |
| CACC | 2020-12-17 | 337.85 | Rising Trend | 4.411 | 90468 |
| CACC | 2020-12-16 | 339.22 | Rising Trend | 4.741 | 82428 |
| CACC | 2020-12-15 | 339.4 | Rising Trend | 4.358 | 60419 |
| CACC | 2020-12-14 | 330.4 | Rising Trend | 4.35 | 70396 |
| CACC | 2020-12-11 | 333.66 | Rising Trend | 4.389 | 94236 |
| CACC | 2020-12-10 | 335.85 | Rising Trend | 4.022 | 64693 |
| CACC | 2020-12-09 | 330.71 | Rising Trend | 4.402 | 97263 |
| CACC | 2020-12-08 | 333.57 | Rising Trend | 3.299 | 143247 |
| CACC | 2020-12-07 | 329.15 | Rising Trend | 5.327 | 79166 |
| CACC | 2020-12-04 | 332.12 | Rising Trend | 1.675 | 169044 |
| CACC | 2020-12-03 | 331.37 | Rising Trend | 3.162 | 176436 |
| CACC | 2020-12-02 | 325.73 | Declining Trend | -0.142 | 214752 |
| CACC | 2020-12-01 | 322.1 | Declining Trend | -9.593 | 388422 |
| CACC | 2020-11-30 | 298.48 | Declining Trend | -18.163 | 305857 |
| CACC | 2020-11-27 | 299.55 | Declining Trend | -18.367 | 106802 |
| CACC | 2020-11-25 | 298.34 | Declining Trend | -18.932 | 110283 |
| CACC | 2020-11-24 | 307.71 | Declining Trend | -18.484 | 330369 |
CACC Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 609 M | 682 M | 724 M | 825 M | 969 M | 1,110 M | 1,286 M | 1,488 M | 1,668 M |
| Cost of sales | 133 M | 139 M | 144 M | 178 M | 209 M | 244 M | 305 M | 367 M | 355 M |
| Gross operating profit | 463 M | 527 M | 565 M | 631 M | 743 M | 849 M | 961 M | 1,098 M | 1,290 M |
| Selling Gen & administrative expense | 121 M | 132 M | 124 M | 158 M | 214 M | 266 M | 206 M | 242 M | 734 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 343 M | 398 M | 443 M | 475 M | 531 M | 584 M | 755 M | 857 M | 556 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 0 | 0 | -22 M | 0 | 0 | 0 | 0 | -700000 | -6 M |
| Pre-tax Income (EBT) | 343 M | 398 M | 421 M | 475 M | 531 M | 584 M | 755 M | 856 M | 550 M |
| Income taxes | 123 M | 145 M | 155 M | 175 M | 198 M | 114 M | 181 M | 200 M | 129 M |
| Net income from total operations | 220 M | 253 M | 266 M | 300 M | 333 M | 470 M | 574 M | 656 M | 421 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 220 M | 253 M | 266 M | 300 M | 333 M | 470 M | 574 M | 656 M | 421 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 220 M | 253 M | 266 M | 300 M | 333 M | 470 M | 574 M | 656 M | 421 M |
| Depreciation | 12 M | 13 M | 13 M | 14 M | 15 M | 16 M | 20 M | 22 M | 24 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 355 M | 411 M | 456 M | 489 M | 547 M | 600 M | 775 M | 879 M | 580 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 8.65 | 10.61 | 11.96 | 14.35 | 16.37 | 24.12 | 29.52 | 34.71 | 23.57 |
| Diluted EPS total | 8.58 | 10.54 | 11.92 | 14.28 | 16.31 | 24.04 | 29.39 | 34.57 | 23.47 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!