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, 2021 671.47 690.77 665.70 687.68 110,042 +18.68(+2.79%)
Dec 30, 2021 649.50 672.75 647.59 669.00 142,256 -1.27(-0.19%)
Dec 29, 2021 682.15 684.79 658.38 670.27 64,899 -9.73(-1.43%)
Dec 28, 2021 677.44 683.87 666.12 680.00 82,200 +3.86(+0.57%)
Dec 27, 2021 681.05 687.39 670.49 676.14 39,865 -3.86(-0.57%)
Dec 23, 2021 671.09 684.90 671.09 680.00 80,830 +9.01(+1.34%)
Dec 22, 2021 661.95 672.77 660.16 670.99 64,858 +4.99(+0.75%)
Dec 21, 2021 656.50 668.97 656.50 666.00 79,040 +13.43(+2.06%)
Dec 20, 2021 658.65 658.65 647.57 652.57 87,313 -5.68(-0.86%)
Dec 17, 2021 652.61 661.39 645.46 658.25 229,812 +0.85(+0.13%)
Dec 16, 2021 672.16 678.57 654.58 657.40 89,671 -15.93(-2.37%)
Dec 15, 2021 658.47 679.36 657.35 673.33 115,706 +17.25(+2.63%)
Dec 14, 2021 640.61 656.57 640.61 656.08 114,013 +13.39(+2.08%)
Dec 13, 2021 639.08 647.21 636.36 642.69 127,391 -0.86(-0.13%)
Dec 10, 2021 651.87 652.09 641.83 643.55 96,225 -10.46(-1.60%)
Dec 09, 2021 655.22 661.17 648.61 654.01 79,634 +1.97(+0.30%)
Dec 08, 2021 662.10 662.86 650.00 652.04 83,156 -5.02(-0.76%)
Dec 07, 2021 646.77 669.99 644.26 657.06 156,983 +9.45(+1.46%)
Dec 06, 2021 654.66 654.66 644.41 647.61 80,072 -1.00(-0.15%)
Dec 03, 2021 641.96 651.91 636.12 648.61 117,466 +5.50(+0.86%)
Dec 02, 2021 625.89 651.50 621.20 643.11 135,883 +18.06(+2.89%)
Dec 01, 2021 629.19 639.94 622.87 625.05 106,562 +0.15(+0.02%)
Nov 30, 2021 634.98 635.75 622.29 624.90 133,440 -14.50(-2.27%)
Nov 29, 2021 646.46 663.24 637.49 639.40 113,873 -6.13(-0.95%)
Nov 26, 2021 638.58 649.89 632.51 645.53 61,800 -3.35(-0.52%)
Nov 24, 2021 645.67 652.70 645.00 648.88 85,650 -2.57(-0.39%)
Nov 23, 2021 647.93 654.01 644.54 651.45 116,108 +1.52(+0.23%)
Nov 22, 2021 647.51 656.41 641.03 649.93 83,183 +7.62(+1.19%)
Nov 19, 2021 644.94 647.08 639.89 642.31 52,073 -4.12(-0.64%)
Nov 18, 2021 652.42 646.91 643.77 646.43 115,750 -6.88(-1.05%)
Nov 17, 2021 667.58 679.36 648.10 653.31 119,038 -14.27(-2.14%)
Nov 16, 2021 672.00 673.58 658.92 667.58 104,951 -5.09(-0.76%)
Nov 15, 2021 679.32 681.27 670.90 672.67 65,804 -1.97(-0.29%)
Nov 12, 2021 676.44 680.09 667.91 674.64 55,337 +2.52(+0.37%)
Nov 11, 2021 670.11 679.47 666.56 672.12 55,567 +2.01(+0.30%)
Nov 10, 2021 659.01 670.94 670.11 107,336 +11.10(+1.68%)
Nov 09, 2021 663.25 663.60 651.25 659.01 66,097 -5.99(-0.90%)
Nov 08, 2021 691.87 691.87 650.55 665.00 103,300 -20.90(-3.05%)
Nov 05, 2021 699.88 703.26 680.36 685.90 127,078 -10.35(-1.49%)
Nov 04, 2021 678.00 697.63 671.84 696.25 221,672 +20.38(+3.02%)
Nov 03, 2021 668.00 678.67 660.05 675.87 236,248 +5.57(+0.83%)
Nov 02, 2021 588.93 673.82 580.10 670.30 298,645 +74.25(+12.46%)
Nov 01, 2021 594.78 610.38 588.13 596.05 139,457 -2.16(-0.36%)
Oct 29, 2021 600.88 613.11 596.79 598.21 94,546 -4.80(-0.80%)
Oct 28, 2021 593.35 604.50 585.22 603.01 117,485 +14.12(+2.40%)
Oct 27, 2021 593.54 602.38 581.79 588.89 112,634 -5.90(-0.99%)
Oct 26, 2021 614.65 594.79 135,544 -24.11(-3.90%)
Oct 25, 2021 626.43 632.49 614.70 618.90 57,276 -3.52(-0.57%)
Oct 22, 2021 614.64 632.16 614.64 622.42 54,848 +6.72(+1.09%)
Oct 21, 2021 622.50 627.00 614.01 615.70 49,756 -6.33(-1.02%)
Oct 20, 2021 612.95 626.96 612.95 622.03 38,106 +7.73(+1.26%)
Oct 19, 2021 617.68 620.54 613.08 614.30 62,980 -1.77(-0.29%)
Oct 18, 2021 612.65 621.36 611.17 616.07 47,154 +1.23(+0.20%)
Oct 15, 2021 617.53 623.17 613.13 614.84 56,235 -3.15(-0.51%)
Oct 14, 2021 632.74 632.74 613.40 617.99 70,068 -12.82(-2.03%)
Oct 13, 2021 633.08 633.08 625.22 630.81 60,098 +1.18(+0.19%)
Oct 12, 2021 626.32 637.93 617.02 629.63 41,650 +7.73(+1.24%)
Oct 11, 2021 617.54 635.02 614.39 621.90 101,119 +6.85(+1.11%)
Oct 08, 2021 626.13 627.49 614.00 615.05 117,152 -6.99(-1.12%)
Oct 07, 2021 617.04 624.85 613.07 622.04 118,341 +9.76(+1.59%)
Oct 06, 2021 613.71 615.52 601.59 612.28 145,908 -2.23(-0.36%)
Oct 05, 2021 607.41 615.64 601.31 614.51 208,739 +10.75(+1.78%)
Oct 04, 2021 587.73 619.66 587.73 603.76 228,926 +22.02(+3.79%)
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.