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 (%)
Nov 30, 2021
634.98
635.75
622.29
624.90
133,440
-14.50(-2.27%)
Nov 29, 2021
646.46
663.24
637.49
639.40
113,873
-6.13(-0.95%)
Nov 26, 2021
638.58
649.89
632.51
645.53
61,800
-3.35(-0.52%)
Nov 24, 2021
645.67
652.70
645.00
648.88
85,650
-2.57(-0.39%)
Nov 23, 2021
647.93
654.01
644.54
651.45
116,108
+1.52(+0.23%)
Nov 22, 2021
647.51
656.41
641.03
649.93
83,183
+7.62(+1.19%)
Nov 19, 2021
644.94
647.08
639.89
642.31
52,073
-4.12(-0.64%)
Nov 18, 2021
652.42
646.91
643.77
646.43
115,750
-6.88(-1.05%)
Nov 17, 2021
667.58
679.36
648.10
653.31
119,038
-14.27(-2.14%)
Nov 16, 2021
672.00
673.58
658.92
667.58
104,951
-5.09(-0.76%)
Nov 15, 2021
679.32
681.27
670.90
672.67
65,804
-1.97(-0.29%)
Nov 12, 2021
676.44
680.09
667.91
674.64
55,337
+2.52(+0.37%)
Nov 11, 2021
670.11
679.47
666.56
672.12
55,567
+2.01(+0.30%)
Nov 10, 2021
659.01
670.94
670.11
107,336
+11.10(+1.68%)
Nov 09, 2021
663.25
663.60
651.25
659.01
66,097
-5.99(-0.90%)
Nov 08, 2021
691.87
691.87
650.55
665.00
103,300
-20.90(-3.05%)
Nov 05, 2021
699.88
703.26
680.36
685.90
127,078
-10.35(-1.49%)
Nov 04, 2021
678.00
697.63
671.84
696.25
221,672
+20.38(+3.02%)
Nov 03, 2021
668.00
678.67
660.05
675.87
236,248
+5.57(+0.83%)
Nov 02, 2021
588.93
673.82
580.10
670.30
298,645
+74.25(+12.46%)
Nov 01, 2021
594.78
610.38
588.13
596.05
139,457
-2.16(-0.36%)
Oct 29, 2021
600.88
613.11
596.79
598.21
94,546
-4.80(-0.80%)
Oct 28, 2021
593.35
604.50
585.22
603.01
117,485
+14.12(+2.40%)
Oct 27, 2021
593.54
602.38
581.79
588.89
112,634
-5.90(-0.99%)
Oct 26, 2021
614.65
594.79
135,544
-24.11(-3.90%)
Oct 25, 2021
626.43
632.49
614.70
618.90
57,276
-3.52(-0.57%)
Oct 22, 2021
614.64
632.16
614.64
622.42
54,848
+6.72(+1.09%)
Oct 21, 2021
622.50
627.00
614.01
615.70
49,756
-6.33(-1.02%)
Oct 20, 2021
612.95
626.96
612.95
622.03
38,106
+7.73(+1.26%)
Oct 19, 2021
617.68
620.54
613.08
614.30
62,980
-1.77(-0.29%)
Oct 18, 2021
612.65
621.36
611.17
616.07
47,154
+1.23(+0.20%)
Oct 15, 2021
617.53
623.17
613.13
614.84
56,235
-3.15(-0.51%)
Oct 14, 2021
632.74
632.74
613.40
617.99
70,068
-12.82(-2.03%)
Oct 13, 2021
633.08
633.08
625.22
630.81
60,098
+1.18(+0.19%)
Oct 12, 2021
626.32
637.93
617.02
629.63
41,650
+7.73(+1.24%)
Oct 11, 2021
617.54
635.02
614.39
621.90
101,119
+6.85(+1.11%)
Oct 08, 2021
626.13
627.49
614.00
615.05
117,152
-6.99(-1.12%)
Oct 07, 2021
617.04
624.85
613.07
622.04
118,341
+9.76(+1.59%)
Oct 06, 2021
613.71
615.52
601.59
612.28
145,908
-2.23(-0.36%)
Oct 05, 2021
607.41
615.64
601.31
614.51
208,739
+10.75(+1.78%)
Oct 04, 2021
587.73
619.66
587.73
603.76
228,926
+22.02(+3.79%)
Oct 01, 2021
586.73
586.73
568.54
581.74
105,429
-3.56(-0.61%)
Sep 30, 2021
587.89
597.88
584.03
585.30
153,128
-4.70(-0.80%)
Sep 29, 2021
590.37
594.71
588.54
590.00
103,420
-0.09(-0.02%)
Sep 28, 2021
599.38
599.70
588.16
590.09
131,082
-11.61(-1.93%)
Sep 27, 2021
590.33
610.94
584.79
601.70
181,432
+9.08(+1.53%)
Sep 24, 2021
578.33
598.46
577.39
592.62
165,777
+11.54(+1.99%)
Sep 23, 2021
598.48
609.59
581.07
581.08
209,087
-17.19(-2.87%)
Sep 22, 2021
597.98
604.75
595.61
598.27
423,259
+3.57(+0.60%)
Sep 21, 2021
600.41
604.75
591.94
594.70
177,659
-4.13(-0.69%)
Sep 20, 2021
589.41
599.35
582.94
598.83
136,461
+2.71(+0.45%)
Sep 17, 2021
599.78
603.39
587.77
596.12
387,072
-2.72(-0.45%)
Sep 16, 2021
603.21
603.28
596.75
598.84
197,029
-2.91(-0.48%)
Sep 15, 2021
606.90
617.40
599.24
601.75
204,808
-5.16(-0.85%)
Sep 14, 2021
614.74
615.13
604.03
606.91
129,148
-6.28(-1.02%)
Sep 13, 2021
604.87
619.48
598.00
613.19
139,404
+11.90(+1.98%)
Sep 10, 2021
611.81
617.01
599.39
601.29
159,749
-10.71(-1.75%)
Sep 09, 2021
655.24
655.24
610.29
612.00
163,020
-38.01(-5.85%)
Sep 08, 2021
643.59
653.22
634.03
650.01
239,539
+1.49(+0.23%)
Sep 07, 2021
668.50
669.30
641.59
648.52
235,832
-21.79(-3.25%)
Sep 03, 2021
653.27
671.12
649.03
670.31
338,759
+10.31(+1.56%)
Sep 02, 2021
590.63
668.24
590.63
660.00
451,775
+69.47(+11.76%)
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
.