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
)
467.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2024
461.97
467.96
461.97
467.50
33,969
+9.53(+2.08%)
Aug 16, 2024
453.26
459.52
451.00
457.97
48,099
+2.57(+0.56%)
Aug 15, 2024
452.78
458.37
451.82
455.40
48,778
+11.20(+2.52%)
Aug 14, 2024
450.72
453.19
443.58
444.20
28,475
-5.28(-1.17%)
Aug 13, 2024
444.18
450.44
442.00
449.48
52,088
+5.45(+1.23%)
Aug 12, 2024
461.48
461.48
441.83
444.03
57,551
-15.15(-3.30%)
Aug 09, 2024
463.67
464.58
457.44
459.18
44,761
-3.95(-0.85%)
Aug 08, 2024
463.73
471.46
462.21
463.13
39,125
+4.64(+1.01%)
Aug 07, 2024
478.89
478.89
457.90
458.49
53,063
-12.28(-2.61%)
Aug 06, 2024
475.38
484.50
468.92
470.77
84,883
-3.50(-0.74%)
Aug 05, 2024
471.63
485.80
469.63
474.27
58,296
-5.75(-1.20%)
Aug 02, 2024
483.12
488.70
469.27
480.02
113,772
-9.27(-1.89%)
Aug 01, 2024
525.00
540.43
487.01
489.29
238,979
-85.61(-14.89%)
Jul 31, 2024
580.74
590.50
565.33
574.90
69,939
-5.99(-1.03%)
Jul 30, 2024
567.72
585.26
567.60
580.89
41,948
+13.85(+2.44%)
Jul 29, 2024
571.75
571.75
559.38
567.04
37,359
-6.02(-1.05%)
Jul 26, 2024
580.00
580.30
562.75
573.06
49,248
-0.87(-0.15%)
Jul 25, 2024
552.22
574.95
551.95
573.93
81,228
+23.15(+4.20%)
Jul 24, 2024
556.27
559.96
548.61
550.78
81,941
-8.49(-1.52%)
Jul 23, 2024
566.31
568.84
558.33
559.27
48,966
-9.77(-1.72%)
Jul 22, 2024
583.79
592.62
565.00
569.04
57,423
-13.39(-2.30%)
Jul 19, 2024
588.37
591.29
581.30
582.43
40,189
-6.30(-1.07%)
Jul 18, 2024
606.95
614.40
588.00
588.73
43,529
-18.22(-3.00%)
Jul 17, 2024
607.36
614.96
599.72
606.95
55,203
-4.16(-0.68%)
Jul 16, 2024
586.69
611.11
586.69
611.11
75,047
+26.15(+4.47%)
Jul 15, 2024
578.00
592.81
578.00
584.96
45,107
+8.19(+1.42%)
Jul 12, 2024
564.67
590.87
564.67
576.77
82,101
+16.48(+2.94%)
Jul 11, 2024
539.64
563.18
539.64
560.29
44,406
+27.31(+5.12%)
Jul 10, 2024
525.90
532.98
523.67
532.98
25,666
+9.02(+1.72%)
Jul 09, 2024
523.97
526.66
521.83
523.96
25,283
+1.78(+0.34%)
Jul 08, 2024
524.00
525.35
520.81
522.18
30,738
+0.62(+0.12%)
Jul 05, 2024
514.57
522.25
512.28
521.56
89,878
+2.56(+0.49%)
Jul 03, 2024
523.29
529.27
518.73
519.00
34,908
-3.50(-0.67%)
Jul 02, 2024
517.43
522.50
513.69
522.50
80,303
+5.28(+1.02%)
Jul 01, 2024
516.55
520.65
513.10
517.22
49,011
+2.54(+0.49%)
Jun 28, 2024
498.00
516.50
498.00
514.68
202,787
+18.76(+3.78%)
Jun 27, 2024
497.50
498.14
495.60
495.92
38,883
-1.08(-0.22%)
Jun 26, 2024
487.21
498.00
487.21
497.00
32,793
+6.82(+1.39%)
Jun 25, 2024
485.18
491.12
485.18
490.18
32,731
-0.24(-0.05%)
Jun 24, 2024
494.00
494.79
489.99
490.42
31,049
+1.63(+0.33%)
Jun 21, 2024
484.00
489.94
482.68
488.79
61,622
+3.62(+0.75%)
Jun 20, 2024
481.65
485.20
480.38
485.17
21,640
+2.63(+0.55%)
Jun 18, 2024
484.19
486.12
481.18
482.54
31,033
-0.38(-0.08%)
Jun 17, 2024
471.05
483.51
471.05
482.92
31,625
+11.87(+2.52%)
Jun 14, 2024
469.17
473.00
465.06
471.05
57,879
-4.01(-0.84%)
Jun 13, 2024
481.62
482.00
471.49
475.06
38,822
-6.06(-1.26%)
Jun 12, 2024
481.32
489.91
480.63
481.12
32,860
+10.61(+2.25%)
Jun 11, 2024
470.00
475.29
469.19
470.51
28,006
-3.82(-0.81%)
Jun 10, 2024
475.60
482.99
470.38
474.33
32,730
-5.39(-1.12%)
Jun 07, 2024
481.46
485.81
476.69
479.72
38,054
-5.59(-1.15%)
Jun 06, 2024
492.01
492.94
484.30
485.31
38,944
-9.31(-1.88%)
Jun 05, 2024
487.68
496.31
485.05
494.62
30,988
+8.81(+1.81%)
Jun 04, 2024
485.49
488.00
482.05
485.81
29,839
-1.00(-0.21%)
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
.