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
)
506.28
+5.12 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011
78.22
81.25
78.22
80.90
36,043
+2.71(+3.47%)
Apr 28, 2011
78.00
78.43
77.84
78.19
15,523
+0.03(+0.04%)
Apr 27, 2011
77.98
79.08
77.50
78.16
39,610
+0.36(+0.46%)
Apr 26, 2011
77.68
79.37
77.68
77.80
61,130
+0.41(+0.53%)
Apr 25, 2011
76.87
77.58
76.47
77.39
10,513
+0.84(+1.10%)
Apr 21, 2011
76.64
76.64
75.95
76.55
25,871
+0.29(+0.38%)
Apr 20, 2011
77.57
77.57
75.41
76.26
41,085
-0.07(-0.09%)
Apr 19, 2011
77.71
77.71
75.91
76.33
62,186
-0.96(-1.24%)
Apr 18, 2011
77.49
78.03
76.57
77.29
41,308
-0.09(-0.12%)
Apr 15, 2011
74.18
77.60
73.86
77.38
40,412
+3.01(+4.05%)
Apr 14, 2011
74.42
75.71
74.17
74.37
40,968
-0.74(-0.99%)
Apr 13, 2011
75.65
76.05
74.43
75.11
47,402
-0.28(-0.37%)
Apr 12, 2011
75.93
76.05
73.85
75.39
40,597
-0.79(-1.04%)
Apr 11, 2011
76.67
78.10
75.83
76.18
25,587
-0.51(-0.67%)
Apr 08, 2011
76.94
77.00
75.43
76.69
27,585
+0.17(+0.22%)
Apr 07, 2011
76.87
77.04
75.40
76.52
29,386
-0.34(-0.44%)
Apr 06, 2011
75.48
77.50
75.26
76.86
35,345
+1.52(+2.02%)
Apr 05, 2011
74.69
75.34
74.14
75.34
15,323
+0.66(+0.88%)
Apr 04, 2011
74.52
75.65
74.52
74.68
24,290
+0.27(+0.36%)
Apr 01, 2011
71.00
75.00
71.00
74.41
39,728
+3.45(+4.86%)
Mar 31, 2011
69.45
71.93
69.25
70.96
59,905
+1.18(+1.69%)
Mar 30, 2011
69.61
70.10
69.34
69.78
22,217
+0.28(+0.40%)
Mar 29, 2011
69.50
69.50
69.19
69.50
8,713
-0.20(-0.29%)
Mar 28, 2011
70.00
70.00
69.51
69.70
11,084
-0.33(-0.47%)
Mar 25, 2011
69.47
70.45
69.47
70.03
19,439
+0.37(+0.53%)
Mar 24, 2011
70.00
70.00
69.00
69.66
22,207
-0.24(-0.34%)
Mar 23, 2011
69.87
70.00
69.18
69.90
16,715
-0.01(-0.01%)
Mar 22, 2011
69.80
70.00
69.48
69.91
7,222
+0.10(+0.14%)
Mar 21, 2011
69.13
69.81
68.61
69.81
12,506
+1.24(+1.81%)
Mar 18, 2011
68.26
68.81
68.26
68.57
27,469
+0.42(+0.62%)
Mar 17, 2011
68.75
69.33
67.71
68.15
34,793
-0.02(-0.03%)
Mar 16, 2011
67.80
68.31
67.23
68.17
20,075
+0.05(+0.07%)
Mar 15, 2011
66.87
68.55
66.85
68.12
20,729
+0.02(+0.03%)
Mar 14, 2011
67.85
69.13
67.79
68.10
28,083
-0.66(-0.96%)
Mar 11, 2011
69.77
70.50
67.25
68.76
13,863
-1.04(-1.49%)
Mar 10, 2011
71.93
71.93
69.71
69.80
21,233
-2.70(-3.72%)
Mar 09, 2011
71.20
72.55
71.20
72.50
29,694
+1.65(+2.33%)
Mar 08, 2011
70.68
71.61
70.59
70.85
28,517
+0.06(+0.08%)
Mar 07, 2011
70.53
71.00
69.90
70.79
20,584
-0.09(-0.13%)
Mar 04, 2011
71.85
71.85
70.53
70.88
13,373
-1.04(-1.45%)
Mar 03, 2011
71.00
71.92
70.87
71.92
25,628
+1.31(+1.86%)
Mar 02, 2011
71.10
71.10
70.31
70.61
17,915
-0.42(-0.59%)
Mar 01, 2011
71.08
71.10
70.48
71.03
51,816
+0.43(+0.61%)
Feb 28, 2011
70.36
70.60
70.02
70.60
21,330
+0.23(+0.33%)
Feb 25, 2011
70.64
70.69
70.00
70.37
21,800
+0.20(+0.29%)
Feb 24, 2011
70.26
70.55
69.88
70.17
46,187
-0.13(-0.18%)
Feb 23, 2011
70.34
71.00
69.03
70.30
74,404
-0.04(-0.06%)
Feb 22, 2011
69.59
70.80
67.50
70.34
51,629
-0.06(-0.09%)
Feb 18, 2011
68.11
70.62
68.00
70.40
72,884
+2.72(+4.02%)
Feb 17, 2011
66.74
68.07
66.19
67.68
20,099
+1.08(+1.62%)
Feb 16, 2011
65.35
66.73
65.17
66.60
29,194
+1.45(+2.23%)
Feb 15, 2011
65.03
65.44
65.03
65.15
47,550
-0.15(-0.23%)
Feb 14, 2011
65.22
65.45
64.98
65.30
32,048
-0.02(-0.03%)
Feb 11, 2011
65.00
65.32
64.81
65.32
35,736
+0.31(+0.48%)
Feb 10, 2011
64.74
65.18
64.74
65.01
59,053
+0.11(+0.17%)
Feb 09, 2011
64.36
64.90
63.76
64.90
94,524
+2.08(+3.31%)
Feb 08, 2011
61.75
62.85
61.57
62.82
25,220
+0.62(+1.00%)
Feb 07, 2011
60.54
62.20
58.23
62.20
51,873
+0.07(+0.11%)
Feb 04, 2011
60.30
62.20
60.25
62.13
41,922
+1.83(+3.03%)
Feb 03, 2011
58.25
60.65
58.25
60.30
65,044
+2.30(+3.97%)
Feb 02, 2011
58.23
58.78
57.91
58.00
25,517
-0.50(-0.85%)
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
.