Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Credit Acceptance
(NQ:
CACC
)
479.72
-5.59 (-1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
8.370
8.850
8.260
8.490
5,400
-0.10(-1.16%)
Oct 30, 2002
8.400
8.639
8.290
8.590
4,100
+0.10(+1.18%)
Oct 29, 2002
8.560
8.680
8.400
8.490
90,200
-0.33(-3.74%)
Oct 28, 2002
8.440
8.900
8.280
8.820
44,425
+0.38(+4.50%)
Oct 25, 2002
8.099
8.990
8.099
8.440
44,600
+0.24(+2.93%)
Oct 24, 2002
8.380
8.380
7.960
8.200
1,530,000
-0.28(-3.28%)
Oct 23, 2002
7.950
8.500
7.950
8.478
23,600
+0.49(+6.11%)
Oct 22, 2002
8.020
8.200
7.980
7.990
10,000
-0.07(-0.88%)
Oct 21, 2002
8.010
8.280
7.950
8.061
26,900
+0.06(+0.76%)
Oct 18, 2002
8.450
8.490
8.000
8.000
31,100
-0.13(-1.60%)
Oct 17, 2002
8.230
8.490
8.010
8.130
11,200
+0.12(+1.50%)
Oct 16, 2002
8.120
8.600
8.000
8.010
34,668
-0.41(-4.87%)
Oct 15, 2002
8.170
8.500
8.000
8.420
8,600
+0.41(+5.12%)
Oct 14, 2002
8.050
8.530
8.000
8.010
15,500
-0.04(-0.50%)
Oct 11, 2002
7.950
8.280
7.950
8.050
21,700
+0.05(+0.63%)
Oct 10, 2002
8.095
8.095
7.950
8.000
31,800
+0.00(+0.00%)
Oct 09, 2002
8.150
8.380
7.960
8.000
26,200
-0.05(-0.62%)
Oct 08, 2002
7.980
8.200
7.950
8.050
19,500
+0.05(+0.63%)
Oct 07, 2002
7.950
8.101
7.950
8.000
15,800
+0.00(+0.00%)
Oct 04, 2002
8.010
8.300
7.989
8.000
46,400
-0.13(-1.60%)
Oct 03, 2002
8.230
8.300
8.010
8.130
189,331
-0.07(-0.85%)
Oct 02, 2002
8.999
9.060
8.160
8.200
23,800
-0.81(-8.99%)
Oct 01, 2002
8.150
9.010
8.110
9.010
41,600
+0.81(+9.88%)
Sep 30, 2002
8.160
8.310
7.950
8.200
40,230
+0.03(+0.38%)
Sep 27, 2002
8.111
8.430
7.950
8.169
8,000
-0.25(-2.98%)
Sep 26, 2002
7.950
8.460
7.950
8.420
8,030
+0.32(+3.96%)
Sep 25, 2002
8.450
8.450
7.950
8.099
9,469
-0.07(-0.87%)
Sep 24, 2002
8.010
8.650
8.010
8.170
6,200
+0.17(+2.12%)
Sep 23, 2002
8.210
8.440
7.950
8.000
12,200
-0.64(-7.41%)
Sep 20, 2002
8.000
8.650
8.000
8.640
65,900
+0.50(+6.13%)
Sep 19, 2002
8.641
8.641
7.950
8.141
16,400
+0.19(+2.40%)
Sep 18, 2002
8.670
8.910
7.950
7.950
35,800
-0.96(-10.77%)
Sep 17, 2002
8.960
9.250
8.500
8.910
52,360
-0.21(-2.30%)
Sep 16, 2002
9.660
9.670
9.000
9.120
9,600
-0.53(-5.49%)
Sep 13, 2002
9.580
9.860
9.390
9.650
1,160,000
+0.00(+0.00%)
Sep 12, 2002
10.37
10.37
9.370
9.650
17,790
+0.05(+0.52%)
Sep 11, 2002
9.570
10.53
9.360
9.600
26,200
+0.24(+2.56%)
Sep 10, 2002
10.18
10.42
9.010
9.360
12,700
-0.93(-9.04%)
Sep 09, 2002
9.850
10.70
9.260
10.29
20,119
+0.69(+7.19%)
Sep 06, 2002
9.060
9.670
8.260
9.600
41,059
+0.86(+9.84%)
Sep 05, 2002
8.190
9.150
8.180
8.740
33,800
-0.03(-0.34%)
Sep 04, 2002
8.230
8.770
8.110
8.770
17,142
+0.47(+5.66%)
Sep 03, 2002
8.180
9.000
7.950
8.300
24,443
+0.18(+2.22%)
Aug 30, 2002
8.300
8.640
8.010
8.120
17,490
-0.13(-1.55%)
Aug 29, 2002
7.649
8.300
7.649
8.248
80,637
+0.75(+9.97%)
Aug 28, 2002
7.410
8.370
7.410
7.500
18,500
-0.53(-6.62%)
Aug 27, 2002
8.349
8.689
7.710
8.032
40,900
-0.27(-3.23%)
Aug 26, 2002
7.459
8.320
7.459
8.300
23,974
+0.76(+10.08%)
Aug 23, 2002
7.810
8.100
7.500
7.540
23,400
-0.40(-5.04%)
Aug 22, 2002
8.200
8.200
7.510
7.940
17,000
+0.16(+2.06%)
Aug 21, 2002
7.710
8.040
7.250
7.780
31,025
+0.46(+6.28%)
Aug 20, 2002
8.110
9.010
7.221
7.320
45,132
-1.47(-16.72%)
Aug 16, 2002
9.120
9.300
8.720
8.790
17,900
-0.28(-3.09%)
Aug 15, 2002
9.450
9.500
9.000
9.070
8,900
-0.37(-3.92%)
Aug 14, 2002
7.890
9.450
7.890
9.440
12,000
+1.44(+18.00%)
Aug 13, 2002
9.100
9.100
8.000
8.000
8,100
-1.25(-13.51%)
Aug 12, 2002
9.115
9.250
9.000
9.250
7,958
+0.32(+3.60%)
Aug 07, 2002
9.300
9.300
8.300
8.929
23,500
-0.06(-0.68%)
Aug 06, 2002
8.990
9.070
8.550
8.990
19,353
+0.44(+5.15%)
Aug 05, 2002
8.560
9.200
8.550
8.550
12,500
-0.15(-1.72%)
Aug 02, 2002
9.150
9.250
8.550
8.700
34,800
+0.14(+1.59%)
Aug 01, 2002
9.000
9.300
8.564
8.564
7,900
-0.64(-6.91%)
Jul 31, 2002
9.300
9.350
9.070
9.200
45,900
-0.68(-6.88%)
Jul 30, 2002
9.400
9.880
9.020
9.880
47,000
+0.58(+6.24%)
Jul 29, 2002
9.300
9.300
9.030
9.300
12,600
-0.02(-0.21%)
Jul 26, 2002
8.750
9.489
8.550
9.320
7,300
+0.03(+0.32%)
Jul 25, 2002
8.900
9.300
8.900
9.290
24,199
-0.02(-0.21%)
Jul 24, 2002
8.901
9.310
8.900
9.310
32,400
+0.41(+4.61%)
Jul 23, 2002
9.040
9.160
8.900
8.900
33,959
+0.17(+1.95%)
Jul 22, 2002
8.900
9.180
8.550
8.730
34,414
-0.02(-0.23%)
Jul 19, 2002
9.715
9.830
8.750
8.750
43,100
-2.28(-20.67%)
Jul 12, 2002
11.88
12.30
10.85
11.03
29,700
-1.22(-9.96%)
Jul 11, 2002
12.02
12.50
11.83
12.25
16,900
-0.09(-0.73%)
Jul 10, 2002
12.30
12.77
12.00
12.34
32,000
-0.32(-2.53%)
Jul 09, 2002
12.73
13.02
12.25
12.66
23,700
-0.07(-0.55%)
Jul 08, 2002
12.70
12.73
12.70
12.73
29,100
+0.03(+0.24%)
Jul 05, 2002
12.21
12.70
12.21
12.70
3,300
+0.08(+0.63%)
Jul 04, 2002
12.00
12.79
12.00
12.62
15,500
+0.00(+0.00%)
Jul 03, 2002
12.00
12.79
12.00
12.62
15,500
+0.61(+5.08%)
Jul 02, 2002
12.00
13.17
11.99
12.01
20,000
-0.45(-3.61%)
Jul 01, 2002
13.38
13.38
12.00
12.46
37,000
-0.11(-0.88%)
Jun 28, 2002
11.32
14.00
11.27
12.57
221,300
+1.25(+11.04%)
Jun 27, 2002
11.55
11.55
10.21
11.32
42,300
+0.24(+2.17%)
Jun 26, 2002
11.05
11.50
10.23
11.08
53,200
+0.03(+0.27%)
Jun 25, 2002
10.33
11.05
10.20
11.05
52,600
+0.94(+9.30%)
Jun 21, 2002
10.95
11.07
10.20
10.11
76,600
-0.39(-3.71%)
Jun 20, 2002
11.33
11.54
10.32
10.50
55,500
-0.10(-0.94%)
Jun 19, 2002
11.54
11.61
10.31
10.60
78,400
-0.46(-4.16%)
Jun 18, 2002
11.01
11.69
10.98
11.06
67,800
-0.19(-1.69%)
Jun 17, 2002
10.90
11.70
10.90
11.25
93,600
+0.14(+1.26%)
Jun 14, 2002
10.76
11.30
9.660
11.11
56,300
-0.16(-1.42%)
Jun 12, 2002
11.41
11.80
11.11
11.27
100,300
-0.43(-3.68%)
Jun 11, 2002
11.51
12.46
11.36
11.70
128,300
+0.30(+2.63%)
Jun 10, 2002
12.58
12.79
11.25
11.40
45,600
-1.18(-9.38%)
Jun 07, 2002
12.19
13.19
11.20
12.58
43,500
+1.12(+9.77%)
Jun 06, 2002
12.75
12.75
11.25
11.46
63,000
-1.39(-10.82%)
Jun 05, 2002
12.45
13.20
12.20
12.85
25,000
-0.72(-5.31%)
May 31, 2002
13.99
14.15
13.55
13.57
41,900
-0.43(-3.07%)
May 28, 2002
14.15
14.15
13.80
14.00
62,400
+0.25(+1.82%)
May 27, 2002
14.01
14.14
13.60
13.75
21,000
+0.00(+0.00%)
May 24, 2002
14.01
14.14
13.60
13.75
21,000
-0.02(-0.15%)
May 23, 2002
12.97
13.30
12.51
13.77
37,200
+1.24(+9.90%)
May 22, 2002
13.22
13.35
12.45
12.53
39,900
-0.69(-5.22%)
May 21, 2002
13.99
14.00
13.02
13.22
29,700
-0.68(-4.89%)
May 20, 2002
14.40
14.40
13.88
13.90
24,300
-0.58(-4.00%)
May 17, 2002
14.56
14.67
13.90
14.48
24,300
+0.19(+1.32%)
May 16, 2002
13.95
14.29
13.75
14.29
50,000
+0.37(+2.65%)
May 15, 2002
14.45
14.45
13.92
13.92
7,500
-0.32(-2.24%)
May 14, 2002
14.15
14.95
14.01
14.24
25,600
+0.19(+1.35%)
May 13, 2002
14.24
14.24
13.78
14.05
22,700
+0.10(+0.72%)
May 10, 2002
14.00
14.05
13.84
13.95
69,900
-0.05(-0.36%)
May 09, 2002
13.95
14.58
13.90
14.00
194,600
+0.11(+0.80%)
May 08, 2002
13.00
14.00
13.00
13.89
63,400
+0.59(+4.43%)
May 07, 2002
13.25
13.41
13.25
13.30
29,200
+0.04(+0.30%)
May 06, 2002
13.41
13.45
13.10
13.26
75,100
-0.09(-0.67%)
May 03, 2002
13.29
13.41
13.20
13.35
5,900
+0.00(+0.00%)
May 02, 2002
13.25
13.35
12.97
13.35
40,300
+0.31(+2.38%)
May 01, 2002
13.26
13.26
13.01
13.04
37,600
-0.25(-1.88%)
Apr 30, 2002
13.10
13.41
13.00
13.29
72,100
+0.28(+2.15%)
Apr 29, 2002
13.25
13.25
13.00
13.01
19,400
-0.11(-0.84%)
Apr 26, 2002
13.50
13.50
13.00
13.12
89,900
-0.41(-3.02%)
Apr 25, 2002
13.36
13.53
13.09
13.53
27,900
+0.33(+2.49%)
Apr 24, 2002
13.14
13.65
12.75
13.20
68,100
+0.05(+0.38%)
Apr 23, 2002
12.91
13.79
12.80
13.15
72,200
-0.05(-0.38%)
Apr 22, 2002
13.62
13.71
12.96
13.20
147,900
-0.05(-0.38%)
Apr 19, 2002
13.10
13.50
12.90
13.25
26,500
+0.35(+2.71%)
Apr 18, 2002
12.86
13.10
12.86
12.90
32,100
+0.05(+0.38%)
Apr 17, 2002
12.88
13.00
12.02
12.85
11,900
-0.14(-1.07%)
Apr 16, 2002
12.13
13.00
11.85
12.99
23,800
+1.04(+8.70%)
Apr 15, 2002
11.41
12.20
11.40
11.95
37,900
+0.65(+5.75%)
Apr 12, 2002
11.07
11.30
11.00
11.30
17,700
+0.31(+2.82%)
Apr 11, 2002
11.01
11.29
10.90
10.99
47,800
-0.01(-0.09%)
Apr 10, 2002
11.50
11.50
11.00
11.00
15,900
-0.27(-2.40%)
Apr 09, 2002
11.45
11.45
11.27
11.27
4,000
-0.13(-1.14%)
Apr 08, 2002
11.19
11.40
11.01
11.40
2,800
+0.35(+3.17%)
Apr 05, 2002
10.50
11.21
10.50
11.05
26,800
+0.22(+2.03%)
Apr 04, 2002
10.65
10.83
10.65
10.83
3,200
+0.13(+1.21%)
Apr 03, 2002
10.85
10.85
10.50
10.70
31,200
-0.05(-0.47%)
Apr 02, 2002
10.81
11.00
10.04
10.75
26,000
-0.05(-0.46%)
Apr 01, 2002
10.97
11.15
10.75
10.80
6,100
+0.00(+0.00%)
Mar 29, 2002
10.90
11.05
10.80
10.80
23,100
+0.00(+0.00%)
Mar 28, 2002
10.90
11.05
10.80
10.80
23,100
-0.20(-1.81%)
Mar 27, 2002
11.20
11.30
10.85
11.00
147,600
-0.24(-2.14%)
Mar 26, 2002
11.30
11.45
11.00
11.24
18,400
+0.14(+1.26%)
Mar 25, 2002
11.30
11.57
11.10
11.10
13,100
-0.20(-1.77%)
Mar 22, 2002
11.74
11.75
11.30
11.30
5,500
-0.60(-5.04%)
Mar 21, 2002
11.44
11.90
11.36
11.90
13,700
+0.22(+1.88%)
Mar 20, 2002
11.83
11.83
11.43
11.68
15,300
-0.27(-2.26%)
Mar 19, 2002
11.42
12.04
11.42
11.95
37,000
+0.29(+2.49%)
Mar 18, 2002
10.90
11.75
10.80
11.66
81,800
+0.79(+7.22%)
Mar 15, 2002
10.26
10.88
10.26
10.88
21,600
+0.18(+1.64%)
Mar 14, 2002
10.51
10.70
10.50
10.70
5,800
+0.20(+1.90%)
Mar 13, 2002
10.27
10.68
10.27
10.50
10,700
+0.10(+0.96%)
Mar 12, 2002
10.41
10.41
10.40
10.40
3,000
+0.00(+0.00%)
Mar 11, 2002
10.60
10.85
10.28
10.40
5,300
-0.20(-1.89%)
Mar 08, 2002
10.26
10.90
10.26
10.60
42,200
+0.42(+4.13%)
Mar 07, 2002
10.43
10.43
10.01
10.18
4,400
-0.12(-1.17%)
Mar 06, 2002
10.06
10.48
10.06
10.30
3,100
+0.30(+3.00%)
Mar 05, 2002
10.35
10.50
10.00
10.00
6,600
-0.20(-1.96%)
Mar 04, 2002
9.970
10.48
9.960
10.20
21,200
-0.19(-1.83%)
Mar 01, 2002
10.20
10.39
9.951
10.39
10,000
+0.45(+4.53%)
Feb 28, 2002
10.16
10.34
9.920
9.940
27,400
-0.21(-2.07%)
Feb 27, 2002
10.04
10.36
10.04
10.15
12,000
+0.05(+0.50%)
Feb 26, 2002
10.55
10.55
10.09
10.10
24,600
-0.50(-4.72%)
Feb 25, 2002
10.70
11.00
10.50
10.60
40,600
-0.07(-0.66%)
Feb 22, 2002
9.860
10.70
9.700
10.67
319,100
+0.72(+7.24%)
Feb 21, 2002
10.00
10.10
9.930
9.950
21,500
-0.06(-0.60%)
Feb 20, 2002
9.930
10.15
9.650
10.01
34,500
+0.21(+2.14%)
Feb 19, 2002
9.930
10.00
9.700
9.800
7,300
-0.04(-0.41%)
Feb 18, 2002
9.750
10.00
9.750
9.840
16,300
+0.00(+0.00%)
Feb 15, 2002
9.750
10.00
9.750
9.840
16,300
-0.11(-1.11%)
Feb 14, 2002
10.00
10.00
9.950
9.950
40,200
-0.05(-0.50%)
Feb 13, 2002
9.990
10.00
9.860
10.00
15,100
+0.00(+0.00%)
Feb 12, 2002
9.920
10.00
9.900
10.00
143,500
+0.08(+0.81%)
Feb 11, 2002
9.930
9.970
9.900
9.920
8,000
-0.05(-0.50%)
Feb 08, 2002
9.930
9.970
9.800
9.970
13,300
+0.12(+1.22%)
Feb 07, 2002
9.890
9.960
9.750
9.850
18,900
+0.10(+1.03%)
Feb 06, 2002
9.980
9.980
9.750
9.750
16,100
-0.21(-2.11%)
Feb 05, 2002
10.00
10.00
9.610
9.960
43,600
+0.11(+1.12%)
Feb 04, 2002
9.910
9.910
9.720
9.850
55,900
+0.13(+1.34%)
Feb 01, 2002
9.860
9.890
9.720
9.720
11,200
-0.22(-2.21%)
Jan 31, 2002
9.940
9.960
9.860
9.940
25,200
-0.01(-0.10%)
Jan 30, 2002
9.800
9.950
9.620
9.950
50,700
+0.15(+1.53%)
Jan 29, 2002
9.900
9.900
9.800
9.800
21,500
-0.10(-1.01%)
Jan 28, 2002
9.420
9.900
9.420
9.900
25,100
+0.25(+2.59%)
Jan 25, 2002
9.305
9.800
9.305
9.650
229,900
-0.16(-1.63%)
Jan 24, 2002
9.900
9.930
9.400
9.810
11,300
+0.06(+0.62%)
Jan 23, 2002
8.900
9.750
8.670
9.750
5,800
+1.09(+12.59%)
Jan 22, 2002
8.610
8.930
8.580
8.660
9,400
+0.05(+0.58%)
Jan 21, 2002
9.810
9.810
8.550
8.610
10,100
+0.00(+0.00%)
Jan 18, 2002
9.810
9.810
8.550
8.610
10,100
-1.24(-12.59%)
Jan 17, 2002
9.695
9.900
9.480
9.850
10,700
+0.37(+3.90%)
Jan 16, 2002
9.420
9.710
9.340
9.480
5,000
-0.04(-0.42%)
Jan 15, 2002
9.100
9.570
9.100
9.520
8,200
+0.40(+4.39%)
Jan 14, 2002
10.00
10.00
9.120
9.120
63,800
-0.87(-8.71%)
Jan 11, 2002
9.940
10.00
9.400
9.990
18,200
+0.04(+0.40%)
Jan 10, 2002
9.600
9.950
9.581
9.950
13,400
+1.05(+11.80%)
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
.