Credit Acceptance (NQ: CACC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	453.49	459.10	446.09	450.00	87,371	-4.50(-0.99%)
Nov 07, 2024	460.99	460.99	450.52	454.50	103,093	-3.51(-0.77%)
Nov 06, 2024	458.85	469.83	453.71	458.01	179,128	+25.01(+5.78%)
Nov 05, 2024	420.15	436.46	420.15	433.00	99,273	+9.38(+2.21%)
Nov 04, 2024	415.00	425.60	414.15	423.62	88,808	+6.29(+1.51%)
Nov 01, 2024	422.37	438.73	416.81	417.33	90,291	-7.67(-1.80%)
Oct 31, 2024	466.78	466.78	420.90	425.00	161,471	-36.93(-7.99%)
Oct 30, 2024	452.44	468.50	452.44	461.93	68,167	+9.49(+2.10%)
Oct 29, 2024	465.59	465.59	452.23	452.44	50,691	-13.15(-2.82%)
Oct 28, 2024	470.26	474.48	458.98	465.59	65,765	-4.24(-0.90%)
Oct 25, 2024	485.75	491.41	466.84	469.83	77,871	-10.62(-2.21%)
Oct 24, 2024	477.87	482.61	477.02	480.45	45,038	+5.47(+1.15%)
Oct 23, 2024	475.25	477.53	469.71	474.98	48,085	-0.27(-0.06%)
Oct 22, 2024	470.71	478.38	467.43	475.25	72,115	-2.60(-0.54%)
Oct 21, 2024	475.00	479.00	473.13	477.85	52,939	+2.50(+0.53%)
Oct 18, 2024	475.10	477.21	467.35	475.35	38,312	-0.20(-0.04%)
Oct 17, 2024	480.90	480.90	474.19	475.55	27,802	-5.35(-1.11%)
Oct 16, 2024	472.68	483.25	472.68	480.90	43,950	+14.62(+3.14%)
Oct 15, 2024	460.50	474.42	460.50	466.28	45,958	+7.71(+1.68%)
Oct 14, 2024	458.00	467.66	450.70	458.57	58,543	+1.46(+0.32%)
Oct 11, 2024	452.26	459.56	452.26	457.11	34,297	+2.28(+0.50%)
Oct 10, 2024	446.45	455.79	446.00	454.83	33,069	+3.40(+0.75%)
Oct 09, 2024	444.00	452.80	444.00	451.43	35,642	+7.98(+1.80%)
Oct 08, 2024	440.89	448.19	437.94	443.45	36,348	+0.27(+0.06%)
Oct 07, 2024	444.24	444.24	438.00	443.18	41,484	+0.38(+0.09%)
Oct 04, 2024	441.02	450.74	439.37	442.80	24,062	+9.98(+2.31%)
Oct 03, 2024	434.33	434.65	430.55	432.82	25,690	-2.11(-0.49%)
Oct 02, 2024	438.49	438.49	431.76	434.93	23,789	-3.57(-0.81%)
Oct 01, 2024	445.20	445.20	432.00	438.50	36,316	-4.92(-1.11%)
Sep 30, 2024	443.43	451.09	432.84	443.42	82,402	-4.27(-0.95%)
Sep 27, 2024	444.95	452.00	441.75	447.69	31,080	+6.33(+1.43%)
Sep 26, 2024	438.98	443.68	434.44	441.36	43,365	+1.94(+0.44%)
Sep 25, 2024	448.10	448.10	438.30	439.42	26,190	-8.20(-1.83%)
Sep 24, 2024	458.61	458.61	446.42	447.62	30,769	-7.05(-1.55%)
Sep 23, 2024	460.00	462.61	454.44	454.67	43,240	+1.11(+0.24%)
Sep 20, 2024	463.14	463.14	449.77	453.56	79,799	-10.65(-2.29%)
Sep 19, 2024	459.52	468.84	452.73	464.21	43,854	+14.11(+3.13%)
Sep 18, 2024	445.55	458.39	440.60	450.10	68,164	+7.98(+1.80%)
Sep 17, 2024	440.33	457.62	434.00	442.12	100,842	+5.96(+1.37%)
Sep 16, 2024	433.97	440.98	433.89	436.16	32,905	+3.82(+0.88%)
Sep 13, 2024	423.54	435.28	423.54	432.34	49,164	+10.95(+2.60%)
Sep 12, 2024	422.76	430.85	418.81	421.39	37,500	+0.46(+0.11%)
Sep 11, 2024	423.35	423.74	415.00	420.93	58,565	-2.94(-0.69%)
Sep 10, 2024	442.50	442.50	409.22	423.87	138,071	-23.32(-5.21%)
Sep 09, 2024	446.58	462.15	441.99	447.19	53,142	+5.02(+1.14%)
Sep 06, 2024	450.24	451.50	440.41	442.17	28,593	-8.72(-1.93%)
Sep 05, 2024	456.04	456.05	447.29	450.89	32,247	-1.55(-0.34%)
Sep 04, 2024	458.00	462.76	449.69	452.44	41,361	-5.56(-1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.