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 (%)
Dec 31, 2003 14.81 15.36 14.81 15.30 90,000 +0.13(+0.86%)
Dec 30, 2003 15.08 15.23 14.99 15.17 31,191 -0.08(-0.53%)
Dec 29, 2003 14.95 15.38 14.84 15.25 62,486 +0.47(+3.18%)
Dec 26, 2003 15.10 15.10 14.75 14.78 14,582 -0.20(-1.34%)
Dec 24, 2003 15.50 15.50 14.79 14.98 36,990 -0.47(-3.04%)
Dec 23, 2003 15.39 15.77 14.95 15.45 233,667 +0.36(+2.39%)
Dec 22, 2003 14.64 15.09 14.63 15.09 59,462 +0.09(+0.60%)
Dec 19, 2003 15.36 15.37 14.59 15.00 22,219 +0.00(+0.00%)
Dec 18, 2003 14.96 15.19 14.27 15.00 50,104 +0.42(+2.89%)
Dec 17, 2003 14.77 15.00 14.24 14.58 66,271 -0.24(-1.63%)
Dec 16, 2003 14.06 14.89 14.06 14.82 50,586 +0.63(+4.44%)
Dec 15, 2003 14.72 15.50 14.10 14.19 84,276 -1.27(-8.21%)
Dec 12, 2003 15.17 15.48 14.62 15.46 34,630 +0.55(+3.69%)
Dec 11, 2003 14.39 15.05 14.07 14.91 24,538 +0.07(+0.47%)
Dec 10, 2003 14.95 15.05 14.48 14.84 36,740 -0.16(-1.07%)
Dec 09, 2003 14.90 15.55 14.83 15.00 78,613 +0.00(+0.00%)
Dec 08, 2003 14.38 15.15 14.11 15.00 192,256 +0.38(+2.60%)
Dec 05, 2003 14.51 14.90 14.06 14.62 12,464 +0.11(+0.76%)
Dec 04, 2003 14.05 14.75 14.03 14.51 66,842 +0.46(+3.27%)
Dec 03, 2003 15.00 15.00 14.05 14.05 49,967 -0.88(-5.89%)
Dec 02, 2003 15.02 15.20 14.65 14.93 129,916 -0.12(-0.80%)
Dec 01, 2003 15.29 15.30 14.91 15.05 32,481 +0.13(+0.87%)
Nov 28, 2003 15.49 15.50 14.91 14.92 29,139 -0.01(-0.07%)
Nov 26, 2003 14.60 15.50 14.59 14.93 149,425 +1.10(+7.95%)
Nov 25, 2003 13.60 14.12 12.51 13.83 44,354 +0.32(+2.36%)
Nov 24, 2003 12.10 13.64 12.00 13.51 195,478 +1.51(+12.59%)
Nov 21, 2003 10.60 12.00 11.55 12.00 438,369 +1.40(+13.21%)
Nov 20, 2003 10.64 10.76 10.48 10.60 11,442 -0.06(-0.56%)
Nov 19, 2003 10.10 10.66 10.00 10.66 15,361 +0.39(+3.80%)
Nov 18, 2003 10.30 10.94 10.27 10.27 81,253 +0.06(+0.59%)
Nov 17, 2003 8.990 11.66 8.990 10.21 150,195 -1.34(-11.60%)
Nov 14, 2003 11.90 12.00 11.50 11.55 84,428 +0.33(+2.94%)
Nov 13, 2003 11.05 11.67 11.05 11.22 9,307 -0.37(-3.19%)
Nov 12, 2003 11.40 12.23 11.16 11.59 14,739 +0.21(+1.85%)
Nov 11, 2003 11.31 11.55 11.00 11.38 14,329 +0.17(+1.52%)
Nov 10, 2003 11.58 11.58 11.15 11.21 27,797 -0.60(-5.08%)
Nov 07, 2003 12.34 12.35 11.81 11.81 9,626 -0.29(-2.40%)
Nov 06, 2003 12.15 12.55 11.89 12.10 12,495 -0.40(-3.20%)
Nov 05, 2003 11.91 12.53 11.82 12.50 12,181 +0.21(+1.71%)
Nov 04, 2003 12.39 12.39 11.92 12.29 5,708 -0.01(-0.08%)
Nov 03, 2003 11.98 12.32 11.55 12.30 9,300 +0.58(+4.95%)
Oct 31, 2003 11.80 12.01 11.71 11.72 22,088 -0.28(-2.33%)
Oct 30, 2003 12.00 12.00 11.79 12.00 63,067 +0.00(+0.00%)
Oct 29, 2003 12.44 12.44 11.95 12.00 48,524 -0.21(-1.72%)
Oct 28, 2003 11.99 12.59 11.78 12.21 40,092 -0.06(-0.48%)
Oct 27, 2003 11.78 12.27 11.66 12.27 7,200 +0.45(+3.80%)
Oct 24, 2003 11.63 11.98 11.50 11.82 14,600 -0.01(-0.08%)
Oct 23, 2003 11.61 12.00 11.50 11.83 9,800 +0.04(+0.34%)
Oct 22, 2003 12.14 12.14 11.72 11.79 30,800 -0.32(-2.64%)
Oct 21, 2003 12.68 12.70 12.00 12.11 47,700 -0.09(-0.74%)
Oct 20, 2003 12.17 12.30 12.07 12.20 25,100 -0.02(-0.16%)
Oct 17, 2003 12.64 12.64 12.10 12.22 88,198 -0.18(-1.45%)
Oct 16, 2003 12.49 12.49 12.31 12.40 37,900 +0.02(+0.16%)
Oct 15, 2003 12.33 13.00 12.33 12.38 73,507 -0.06(-0.48%)
Oct 14, 2003 12.60 12.65 12.31 12.44 40,649 +0.00(+0.00%)
Oct 13, 2003 12.52 12.78 12.22 12.44 24,126 +0.02(+0.16%)
Oct 10, 2003 12.90 13.17 12.25 12.42 53,486 -0.63(-4.83%)
Oct 09, 2003 12.70 13.17 12.25 13.05 77,378 +0.40(+3.16%)
Oct 08, 2003 12.51 12.72 12.36 12.65 10,742 -0.10(-0.78%)
Oct 07, 2003 12.43 12.95 12.43 12.75 41,676 +0.00(+0.00%)
Oct 06, 2003 12.59 12.92 12.32 12.75 37,047 +0.22(+1.76%)
Oct 03, 2003 12.62 12.79 11.91 12.53 70,467 +0.76(+6.46%)
Oct 02, 2003 12.45 12.65 11.75 11.77 55,448 -0.58(-4.70%)
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.