Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Credit Acceptance (NQ: CACC )

425.00 -36.93 (-7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 383.81 393.09 371.58 385.77 318,100 +14.28(+3.84%)
Jan 28, 2021 380.05 409.99 367.77 371.49 371,100 -3.25(-0.87%)
Jan 27, 2021 388.39 469.98 363.21 374.74 690,853 -11.58(-3.00%)
Jan 26, 2021 355.98 395.39 351.87 386.32 503,102 +32.39(+9.15%)
Jan 25, 2021 325.01 355.23 322.34 353.93 337,278 +28.74(+8.84%)
Jan 22, 2021 341.01 344.25 324.61 325.19 186,100 -20.68(-5.98%)
Jan 21, 2021 346.78 349.99 342.01 345.87 145,963 +0.01(+0.00%)
Jan 20, 2021 339.10 347.99 331.33 345.86 85,055 +6.86(+2.02%)
Jan 19, 2021 355.88 356.47 320.19 339.00 411,187 -15.97(-4.50%)
Jan 15, 2021 352.44 359.11 352.44 354.97 130,800 -0.36(-0.10%)
Jan 14, 2021 345.84 357.27 344.63 355.33 116,810 +11.50(+3.34%)
Jan 13, 2021 343.47 346.19 340.41 343.83 65,973 +2.47(+0.72%)
Jan 12, 2021 342.54 346.56 338.17 341.36 56,240 +0.29(+0.09%)
Jan 11, 2021 336.90 341.41 334.25 341.07 74,631 +1.07(+0.31%)
Jan 08, 2021 337.42 342.16 331.40 340.00 122,100 +2.98(+0.88%)
Jan 07, 2021 338.28 341.39 335.35 337.02 153,693 +3.37(+1.01%)
Jan 06, 2021 342.35 352.74 331.62 333.65 207,529 -11.39(-3.30%)
Jan 05, 2021 336.87 349.32 335.00 345.04 147,355 +9.04(+2.69%)
Jan 04, 2021 350.44 353.20 335.00 336.00 117,313 -10.14(-2.93%)
Dec 31, 2020 346.14 346.14 346.14 68,971 +4.83(+1.42%)
Dec 30, 2020 332.75 343.46 332.13 341.31 68,971 +7.37(+2.21%)
Dec 29, 2020 334.10 336.99 329.73 333.94 76,254 -0.22(-0.07%)
Dec 28, 2020 330.24 340.00 330.24 334.16 88,609 +5.16(+1.57%)
Dec 24, 2020 340.23 340.23 327.55 329.00 49,000 -10.00(-2.95%)
Dec 23, 2020 331.33 347.08 331.33 339.00 113,737 +10.26(+3.12%)
Dec 22, 2020 337.44 338.78 328.72 328.74 51,690 -7.05(-2.10%)
Dec 21, 2020 327.95 337.56 326.02 335.79 67,291 +3.59(+1.08%)
Dec 18, 2020 336.77 339.03 329.56 332.20 159,700 -5.65(-1.67%)
Dec 17, 2020 340.82 344.97 336.45 337.85 90,468 -1.37(-0.40%)
Dec 16, 2020 341.77 342.59 337.00 339.22 82,428 -0.18(-0.05%)
Dec 15, 2020 333.03 339.93 327.47 339.40 60,419 +9.00(+2.72%)
Dec 14, 2020 338.77 342.17 328.28 330.40 70,396 -3.26(-0.98%)
Dec 11, 2020 333.30 338.70 331.40 333.66 94,200 -2.19(-0.65%)
Dec 10, 2020 328.11 336.46 328.11 335.85 64,693 +5.14(+1.55%)
Dec 09, 2020 337.36 339.57 329.30 330.71 97,263 -2.86(-0.86%)
Dec 08, 2020 326.62 335.77 326.62 333.57 143,247 +4.42(+1.34%)
Dec 07, 2020 330.29 337.24 328.16 329.15 79,166 -2.97(-0.89%)
Dec 04, 2020 333.23 335.99 326.12 332.12 169,000 +0.75(+0.23%)
Dec 03, 2020 327.01 335.53 326.66 331.37 176,436 +5.64(+1.73%)
Dec 02, 2020 320.68 328.50 315.62 325.73 214,752 +3.63(+1.13%)
Dec 01, 2020 300.00 326.07 299.00 322.10 388,422 +23.62(+7.91%)
Nov 30, 2020 300.80 302.09 292.46 298.48 305,857 -1.07(-0.36%)
Nov 27, 2020 300.00 302.59 295.97 299.55 106,800 +1.21(+0.41%)
Nov 25, 2020 306.95 306.95 297.13 298.34 110,200 -9.37(-3.05%)
Nov 24, 2020 295.39 311.90 294.09 307.71 330,369 +19.42(+6.74%)
Nov 23, 2020 295.29 298.50 283.92 288.29 212,894 -5.02(-1.71%)
Nov 20, 2020 308.65 310.54 292.15 293.31 208,800 -14.29(-4.65%)
Nov 19, 2020 311.25 312.40 305.37 307.60 219,607 -4.02(-1.29%)
Nov 18, 2020 315.00 316.50 311.44 311.62 219,116 -2.56(-0.81%)
Nov 17, 2020 311.16 317.89 305.04 314.18 253,473 -1.58(-0.50%)
Nov 16, 2020 320.80 325.72 314.04 315.76 158,513 +2.48(+0.79%)
Nov 13, 2020 302.62 317.75 300.54 313.28 381,700 +8.72(+2.86%)
Nov 12, 2020 312.08 313.99 301.83 304.56 205,505 -10.35(-3.29%)
Nov 11, 2020 316.68 317.00 312.10 314.91 157,448 -0.75(-0.24%)
Nov 10, 2020 317.70 321.51 312.13 315.66 168,524 -1.44(-0.45%)
Nov 09, 2020 337.60 348.86 315.62 317.10 318,340 +4.74(+1.52%)
Nov 06, 2020 314.50 317.00 306.95 312.36 275,700 +1.25(+0.40%)
Nov 05, 2020 307.70 314.95 306.74 311.11 244,701 +5.54(+1.81%)
Nov 04, 2020 302.47 317.44 288.55 305.57 349,694 +3.87(+1.28%)
Nov 03, 2020 309.87 315.45 300.00 301.70 196,241 -1.43(-0.47%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.