Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Credit Acceptance
(NQ:
CACC
)
485.56
-5.27 (-1.07%)
Streaming Delayed Price
Updated: 2:21 PM EDT, Jun 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 (%)
May 31, 2024
488.50
490.83
480.31
490.83
39,089
+3.44(+0.71%)
May 30, 2024
480.23
491.30
478.38
487.39
27,724
+9.03(+1.89%)
May 29, 2024
479.53
482.35
477.40
478.36
34,778
-7.36(-1.52%)
May 28, 2024
484.04
493.23
484.04
485.72
39,524
+4.43(+0.92%)
May 24, 2024
477.51
482.19
477.51
481.29
25,259
+5.28(+1.11%)
May 23, 2024
485.31
485.31
473.70
476.01
45,547
-10.48(-2.15%)
May 22, 2024
490.01
494.85
483.28
486.49
44,137
-6.99(-1.42%)
May 21, 2024
494.37
497.09
490.99
493.48
45,573
-0.31(-0.06%)
May 20, 2024
497.00
497.00
491.45
493.79
41,261
-3.21(-0.65%)
May 17, 2024
497.01
500.00
492.00
497.00
58,215
-1.41(-0.28%)
May 16, 2024
517.15
517.16
494.37
498.41
91,390
-21.47(-4.13%)
May 15, 2024
528.96
531.06
516.91
519.88
36,424
-5.30(-1.01%)
May 14, 2024
519.33
531.63
519.33
525.18
38,489
+6.98(+1.35%)
May 13, 2024
521.00
528.41
517.59
518.20
45,017
+3.26(+0.63%)
May 10, 2024
525.11
525.11
508.83
514.94
28,372
-8.88(-1.70%)
May 09, 2024
517.10
523.82
514.52
523.82
23,419
+9.83(+1.91%)
May 08, 2024
523.12
523.12
512.61
513.99
48,974
-14.61(-2.76%)
May 07, 2024
525.15
530.26
525.15
528.60
39,652
+6.43(+1.23%)
May 06, 2024
505.91
522.26
505.91
522.17
38,867
+15.89(+3.14%)
May 03, 2024
507.41
511.33
503.40
506.28
50,001
+5.12(+1.02%)
May 02, 2024
491.27
502.34
484.35
501.16
69,876
+8.58(+1.74%)
May 01, 2024
490.54
505.42
482.98
492.58
170,946
-21.14(-4.12%)
Apr 30, 2024
527.80
527.80
512.34
513.72
63,729
-15.28(-2.89%)
Apr 29, 2024
531.34
537.23
527.25
529.00
42,586
+2.40(+0.46%)
Apr 26, 2024
525.41
531.32
524.17
526.60
26,859
+11.08(+2.15%)
Apr 25, 2024
516.14
517.47
506.57
515.52
46,898
-6.70(-1.28%)
Apr 24, 2024
520.53
525.24
518.41
522.22
42,435
-0.04(-0.01%)
Apr 23, 2024
518.20
527.52
518.20
522.26
34,804
+3.08(+0.59%)
Apr 22, 2024
536.31
536.31
519.12
519.18
81,307
-16.30(-3.04%)
Apr 19, 2024
537.94
544.49
533.32
535.48
56,509
-0.92(-0.17%)
Apr 18, 2024
532.94
542.61
532.94
536.40
33,094
+3.85(+0.72%)
Apr 17, 2024
540.17
545.08
531.87
532.55
40,225
-5.32(-0.99%)
Apr 16, 2024
540.83
541.01
535.07
537.87
55,571
-9.53(-1.74%)
Apr 15, 2024
557.23
560.64
545.40
547.40
61,444
-7.11(-1.28%)
Apr 12, 2024
566.63
567.10
552.39
554.51
81,421
-17.98(-3.14%)
Apr 11, 2024
544.69
573.92
544.69
572.49
100,746
+28.69(+5.28%)
Apr 10, 2024
543.91
552.44
540.29
543.80
74,586
-12.49(-2.25%)
Apr 09, 2024
556.54
559.47
552.04
556.29
42,217
-0.46(-0.08%)
Apr 08, 2024
544.00
557.15
544.00
556.75
80,262
+14.73(+2.72%)
Apr 05, 2024
533.27
543.02
532.89
542.02
59,898
+6.82(+1.27%)
Apr 04, 2024
543.91
549.60
535.20
535.20
53,522
-7.02(-1.29%)
Apr 03, 2024
536.69
544.49
536.69
542.22
77,659
+6.48(+1.21%)
Apr 02, 2024
537.25
538.06
534.33
535.74
74,478
-8.80(-1.62%)
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
.