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, 2023
451.30
457.96
449.02
457.00
89,430
+6.15(+1.36%)
Nov 29, 2023
439.42
455.60
439.42
450.85
78,556
+10.62(+2.41%)
Nov 28, 2023
433.30
443.80
432.12
440.23
38,453
+5.79(+1.33%)
Nov 27, 2023
436.64
437.51
431.81
434.44
48,058
-0.89(-0.20%)
Nov 24, 2023
430.85
438.26
430.85
435.33
20,699
+3.39(+0.78%)
Nov 22, 2023
429.78
433.42
428.00
431.94
18,541
+5.02(+1.18%)
Nov 21, 2023
439.24
439.24
423.38
426.92
36,998
-12.98(-2.95%)
Nov 20, 2023
433.94
441.70
433.94
439.90
23,519
+4.69(+1.08%)
Nov 17, 2023
433.94
438.73
433.94
435.21
25,779
+5.09(+1.18%)
Nov 16, 2023
448.46
448.46
427.89
430.12
36,593
-19.70(-4.38%)
Nov 15, 2023
449.18
453.03
444.57
449.82
94,388
+13.22(+3.03%)
Nov 14, 2023
418.30
436.60
418.00
436.60
63,319
+28.77(+7.05%)
Nov 13, 2023
411.75
412.23
406.53
407.83
23,799
-3.70(-0.90%)
Nov 10, 2023
415.00
416.39
407.27
411.53
24,556
+1.21(+0.29%)
Nov 09, 2023
418.32
419.67
410.29
410.32
42,347
-9.87(-2.35%)
Nov 08, 2023
426.52
426.52
419.23
420.19
35,014
-6.33(-1.48%)
Nov 07, 2023
429.35
433.90
422.01
426.52
51,246
-3.54(-0.82%)
Nov 06, 2023
444.33
444.33
422.68
430.06
60,615
-13.29(-3.00%)
Nov 03, 2023
439.16
459.66
439.00
443.35
69,317
+7.10(+1.63%)
Nov 02, 2023
422.78
437.49
420.34
436.25
84,929
+20.83(+5.01%)
Nov 01, 2023
400.52
418.50
400.30
415.42
91,580
+12.99(+3.23%)
Oct 31, 2023
395.00
408.87
379.77
402.43
146,205
+5.37(+1.35%)
Oct 30, 2023
415.32
415.32
394.01
397.06
80,549
-7.53(-1.86%)
Oct 27, 2023
411.00
412.39
403.78
404.59
72,766
-6.33(-1.54%)
Oct 26, 2023
411.09
412.80
405.76
410.92
59,836
+0.70(+0.17%)
Oct 25, 2023
410.03
414.74
400.68
410.22
85,410
+0.95(+0.23%)
Oct 24, 2023
412.35
421.00
406.00
409.27
68,493
-2.46(-0.60%)
Oct 23, 2023
410.64
421.72
408.11
411.73
52,716
-3.78(-0.91%)
Oct 20, 2023
414.37
418.21
408.80
415.51
54,975
-2.97(-0.71%)
Oct 19, 2023
422.88
424.87
417.03
418.48
41,127
-7.90(-1.85%)
Oct 18, 2023
437.03
437.03
425.66
426.38
41,114
-13.74(-3.12%)
Oct 17, 2023
429.77
440.93
429.77
440.12
55,302
+8.85(+2.05%)
Oct 16, 2023
426.50
432.06
425.00
431.27
33,051
+8.34(+1.97%)
Oct 13, 2023
432.32
432.32
420.94
422.93
51,952
-6.26(-1.46%)
Oct 12, 2023
436.00
436.00
424.78
429.19
59,491
-6.95(-1.59%)
Oct 11, 2023
435.89
443.43
430.01
436.14
59,959
-1.19(-0.27%)
Oct 10, 2023
432.87
445.64
432.87
437.33
39,456
+3.56(+0.82%)
Oct 09, 2023
431.08
435.03
429.53
433.77
38,325
+2.37(+0.55%)
Oct 06, 2023
429.43
442.29
427.10
431.40
54,332
-2.74(-0.63%)
Oct 05, 2023
435.99
439.70
420.55
434.14
54,833
+0.74(+0.17%)
Oct 04, 2023
435.00
435.00
427.05
433.40
78,979
-1.47(-0.34%)
Oct 03, 2023
455.02
455.02
431.95
434.87
80,278
-21.92(-4.80%)
Oct 02, 2023
461.40
465.24
449.67
456.79
83,091
-3.33(-0.72%)
Sep 29, 2023
469.43
473.00
458.69
460.12
38,278
-6.62(-1.42%)
Sep 28, 2023
476.00
479.38
461.90
466.74
51,612
-10.08(-2.11%)
Sep 27, 2023
473.94
479.52
469.47
476.82
39,444
+11.17(+2.40%)
Sep 26, 2023
468.70
468.70
457.28
465.65
59,393
-3.83(-0.82%)
Sep 25, 2023
465.61
472.21
467.71
469.48
74,141
-0.69(-0.15%)
Sep 22, 2023
471.64
476.87
469.20
470.17
42,632
-3.12(-0.66%)
Sep 21, 2023
481.79
482.35
473.29
473.29
34,118
-11.32(-2.34%)
Sep 20, 2023
486.26
492.28
482.68
484.61
35,802
-2.78(-0.57%)
Sep 19, 2023
492.26
495.00
487.22
487.39
25,113
-5.02(-1.02%)
Sep 18, 2023
507.44
507.44
492.41
492.41
26,039
-11.76(-2.33%)
Sep 15, 2023
508.89
512.99
503.36
504.17
57,644
-6.02(-1.18%)
Sep 14, 2023
509.01
513.31
506.00
510.19
52,619
+4.57(+0.90%)
Sep 13, 2023
492.87
506.02
492.87
505.62
65,037
+6.67(+1.34%)
Sep 12, 2023
491.57
500.70
489.93
498.95
35,886
+9.23(+1.88%)
Sep 11, 2023
487.56
493.65
486.83
489.72
56,264
+4.42(+0.91%)
Sep 08, 2023
481.50
488.11
481.34
485.30
73,450
+0.82(+0.17%)
Sep 07, 2023
489.88
491.33
484.26
484.48
97,969
-15.45(-3.09%)
Sep 06, 2023
498.76
501.61
491.81
499.93
69,888
-0.38(-0.08%)
Sep 05, 2023
498.25
504.05
493.28
500.31
65,265
+1.66(+0.33%)
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
.