Wednesday, 24 April 2024
Credit Acceptance Corporation
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 456.79 | 462.07 | 428.89 | 431.98 | 87,500 |
| 13/10/22 | 431.21 | 456.58 | 424.08 | 449.87 | 81,900 |
| 12/10/22 | 437.01 | 441.70 | 424.19 | 440.07 | 60,900 |
| 11/10/22 | 426.21 | 443.81 | 421.64 | 433.98 | 58,700 |
| 10/10/22 | 446.46 | 446.46 | 429.37 | 430.46 | 57,100 |
| 07/10/22 | 452.04 | 452.04 | 435.90 | 443.32 | 83,000 |
| 06/10/22 | 463.79 | 472.11 | 456.46 | 457.80 | 57,000 |
| 05/10/22 | 468.80 | 472.21 | 454.21 | 468.67 | 57,500 |
| 04/10/22 | 468.73 | 482.26 | 468.09 | 478.60 | 81,500 |
| 03/10/22 | 447.18 | 466.50 | 438.65 | 457.88 | 74,700 |
| 30/09/22 | 439.95 | 444.94 | 425.97 | 438.00 | 114,800 |
| 29/09/22 | 449.70 | 449.99 | 423.39 | 441.14 | 134,400 |
| 28/09/22 | 451.08 | 467.79 | 451.08 | 461.40 | 69,100 |
| 26/09/22 | 461.89 | 472.50 | 447.84 | 452.23 | 80,600 |
| 23/09/22 | 458.63 | 465.15 | 447.79 | 462.28 | 83,100 |
| 22/09/22 | 474.10 | 476.52 | 459.16 | 467.45 | 70,300 |
| 21/09/22 | 477.15 | 487.74 | 471.91 | 476.35 | 52,300 |
| 20/09/22 | 487.64 | 487.64 | 468.49 | 472.57 | 85,100 |
| 19/09/22 | 482.35 | 495.05 | 482.15 | 493.87 | 36,100 |
| 16/09/22 | 485.80 | 495.25 | 478.48 | 487.20 | 172,200 |
| 15/09/22 | 491.82 | 502.99 | 488.35 | 495.50 | 62,200 |
| 14/09/22 | 501.82 | 503.62 | 482.46 | 495.41 | 53,200 |
| 13/09/22 | 518.69 | 519.73 | 494.76 | 497.12 | 72,600 |
| 12/09/22 | 525.05 | 550.50 | 525.05 | 532.84 | 85,700 |
| 09/09/22 | 510.87 | 523.80 | 503.23 | 515.22 | 75,300 |
| 08/09/22 | 506.10 | 512.04 | 491.16 | 511.50 | 88,500 |
| 07/09/22 | 511.02 | 514.03 | 502.27 | 512.54 | 50,000 |
| 06/09/22 | 520.03 | 520.03 | 496.26 | 508.07 | 70,900 |
| 02/09/22 | 543.32 | 544.02 | 514.71 | 521.36 | 48,300 |
| 01/09/22 | 528.23 | 534.92 | 521.99 | 533.48 | 33,500 |
| 31/08/22 | 540.18 | 542.30 | 527.49 | 532.08 | 81,900 |
| 30/08/22 | 554.53 | 554.53 | 539.66 | 539.66 | 44,200 |
| 29/08/22 | 557.14 | 559.01 | 549.59 | 553.68 | 23,800 |
| 26/08/22 | 589.08 | 589.08 | 555.97 | 558.50 | 52,700 |
| 25/08/22 | 581.82 | 592.00 | 577.00 | 583.79 | 29,500 |
| 24/08/22 | 574.90 | 584.20 | 573.92 | 575.63 | 19,800 |
| 23/08/22 | 568.31 | 584.00 | 568.31 | 576.89 | 56,500 |
| 22/08/22 | 587.66 | 587.66 | 557.96 | 562.48 | 35,000 |
| 19/08/22 | 602.56 | 602.56 | 585.33 | 595.12 | 55,500 |
| 18/08/22 | 601.28 | 614.81 | 595.00 | 603.60 | 52,300 |
| 17/08/22 | 600.97 | 601.00 | 587.00 | 599.40 | 57,800 |
| 16/08/22 | 574.86 | 617.44 | 568.03 | 605.38 | 80,500 |
| 15/08/22 | 556.50 | 574.35 | 553.71 | 574.35 | 43,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |