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 (%)
Oct 31, 2019 438.48 438.48 431.72 437.81 75,964 -1.39(-0.32%)
Oct 30, 2019 440.00 441.88 436.11 439.20 61,982 -2.05(-0.46%)
Oct 29, 2019 439.41 444.84 437.69 441.25 59,684 +1.79(+0.41%)
Oct 28, 2019 441.84 448.01 437.74 439.46 84,404 +1.57(+0.36%)
Oct 25, 2019 439.98 444.07 437.52 437.89 130,800 -2.09(-0.48%)
Oct 24, 2019 448.69 448.69 439.68 439.98 81,464 -6.72(-1.50%)
Oct 23, 2019 455.31 458.25 444.30 446.70 100,290 -8.80(-1.93%)
Oct 22, 2019 464.51 466.14 454.80 455.50 74,725 -9.42(-2.03%)
Oct 21, 2019 466.93 467.55 462.79 464.92 62,973 +0.52(+0.11%)
Oct 18, 2019 463.48 467.05 461.76 464.40 75,100 +0.42(+0.09%)
Oct 17, 2019 464.79 467.91 460.55 463.98 77,365 +2.01(+0.44%)
Oct 16, 2019 469.13 469.13 458.39 461.97 74,176 -6.27(-1.34%)
Oct 15, 2019 464.22 468.72 454.61 468.24 72,046 +3.94(+0.85%)
Oct 14, 2019 461.58 467.71 461.33 464.30 57,090 -0.80(-0.17%)
Oct 11, 2019 454.20 466.95 453.05 465.10 110,900 +14.40(+3.20%)
Oct 10, 2019 443.92 451.43 443.91 450.70 61,773 +7.99(+1.80%)
Oct 09, 2019 438.65 444.20 438.65 442.71 34,701 +5.13(+1.17%)
Oct 08, 2019 444.37 444.37 436.00 437.58 79,375 -9.40(-2.10%)
Oct 07, 2019 448.92 448.92 444.25 446.98 50,668 -3.45(-0.77%)
Oct 04, 2019 446.97 451.63 442.08 450.43 64,500 +8.55(+1.93%)
Oct 03, 2019 443.57 446.37 431.88 441.88 87,609 -1.50(-0.34%)
Oct 02, 2019 452.45 453.70 435.06 443.38 106,681 -11.92(-2.62%)
Oct 01, 2019 464.01 470.12 451.13 455.30 72,340 -6.01(-1.30%)
Sep 30, 2019 464.86 464.95 456.91 461.31 82,997 -2.72(-0.59%)
Sep 27, 2019 468.00 469.67 460.54 464.03 56,000 -3.34(-0.71%)
Sep 26, 2019 473.99 474.95 462.76 467.37 95,096 -6.31(-1.33%)
Sep 25, 2019 474.10 477.08 469.28 473.68 72,785 -0.89(-0.19%)
Sep 24, 2019 484.00 488.23 473.01 474.57 67,933 -7.06(-1.47%)
Sep 23, 2019 474.99 483.00 471.01 481.63 96,129 +7.07(+1.49%)
Sep 20, 2019 491.65 493.69 474.31 474.56 185,700 -15.88(-3.24%)
Sep 19, 2019 491.05 498.06 490.15 490.44 51,154 -0.81(-0.16%)
Sep 18, 2019 493.25 493.57 487.83 491.25 55,334 -3.24(-0.66%)
Sep 17, 2019 485.00 494.56 482.51 494.49 108,811 +10.50(+2.17%)
Sep 16, 2019 477.36 484.33 476.00 483.99 94,335 +2.94(+0.61%)
Sep 13, 2019 476.78 488.73 472.90 481.05 80,900 +5.83(+1.23%)
Sep 12, 2019 476.95 485.00 472.92 475.22 106,617 +0.45(+0.09%)
Sep 11, 2019 464.48 475.12 462.10 474.77 85,751 +11.36(+2.45%)
Sep 10, 2019 461.00 466.87 457.05 463.41 61,847 +0.29(+0.06%)
Sep 09, 2019 449.53 463.72 447.51 463.12 116,429 +16.08(+3.60%)
Sep 06, 2019 452.71 456.23 446.39 447.04 95,200 -4.94(-1.09%)
Sep 05, 2019 446.51 454.95 445.07 451.98 100,217 +10.48(+2.37%)
Sep 04, 2019 449.88 451.46 440.02 441.50 95,099 -3.39(-0.76%)
Sep 03, 2019 451.09 452.30 440.57 444.89 111,325 -7.76(-1.71%)
Aug 30, 2019 461.23 462.24 447.10 452.65 78,000 -6.67(-1.45%)
Aug 29, 2019 459.34 460.90 454.75 459.32 57,690 +5.03(+1.11%)
Aug 28, 2019 445.28 454.67 445.28 454.29 97,243 +7.44(+1.66%)
Aug 27, 2019 457.46 459.30 446.43 446.85 77,410 -6.84(-1.51%)
Aug 26, 2019 457.01 459.19 450.49 453.69 88,641 +0.71(+0.16%)
Aug 23, 2019 464.82 467.43 452.11 452.98 70,000 -13.63(-2.92%)
Aug 22, 2019 463.45 470.10 460.03 466.61 75,122 +2.83(+0.61%)
Aug 21, 2019 465.65 467.55 460.04 463.78 70,690 +2.92(+0.63%)
Aug 20, 2019 468.64 469.01 460.12 460.86 45,768 -7.80(-1.66%)
Aug 19, 2019 466.75 470.33 459.99 468.66 53,573 +7.61(+1.65%)
Aug 16, 2019 455.16 464.00 455.16 461.05 60,700 +7.17(+1.58%)
Aug 15, 2019 460.39 462.94 452.84 453.88 84,578 -5.03(-1.10%)
Aug 14, 2019 463.30 465.40 455.30 458.91 92,461 -11.46(-2.44%)
Aug 13, 2019 460.87 472.21 460.80 470.37 64,444 +12.34(+2.69%)
Aug 12, 2019 470.03 470.57 455.49 458.03 89,108 -14.78(-3.13%)
Aug 09, 2019 470.96 474.05 459.98 472.81 94,700 +0.00(+0.00%)
Aug 08, 2019 463.50 475.00 461.00 472.81 111,882 +11.87(+2.58%)
Aug 07, 2019 452.86 463.50 449.20 460.94 68,338 +2.87(+0.63%)
Aug 06, 2019 454.38 459.12 452.29 458.07 82,321 +7.06(+1.57%)
Aug 05, 2019 457.88 460.07 448.55 451.01 133,601 -15.16(-3.25%)
Aug 02, 2019 481.26 481.26 461.31 466.17 135,200 -13.97(-2.91%)
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.