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 (%)
Mar 31, 2021 372.76 375.54 359.28 360.23 81,097 -15.31(-4.08%)
Mar 30, 2021 377.41 380.28 372.98 375.54 75,565 -2.36(-0.62%)
Mar 29, 2021 362.86 379.35 362.64 377.90 56,857 +10.85(+2.96%)
Mar 26, 2021 358.22 368.75 355.03 367.05 108,800 +8.58(+2.39%)
Mar 25, 2021 357.91 361.33 346.49 358.47 106,778 -1.21(-0.34%)
Mar 24, 2021 380.95 381.62 356.59 359.68 183,896 -19.12(-5.05%)
Mar 23, 2021 370.39 385.45 360.69 378.80 246,016 +7.40(+1.99%)
Mar 22, 2021 365.20 379.47 361.93 371.40 91,898 +6.66(+1.83%)
Mar 19, 2021 361.83 367.35 357.06 364.74 175,500 -0.35(-0.10%)
Mar 18, 2021 372.07 378.00 364.45 365.09 99,411 -7.03(-1.89%)
Mar 17, 2021 378.85 384.02 368.15 372.12 109,354 -3.16(-0.84%)
Mar 16, 2021 382.73 382.73 371.36 375.28 73,284 -5.72(-1.50%)
Mar 15, 2021 376.39 386.47 375.34 381.00 55,594 -3.59(-0.93%)
Mar 12, 2021 378.36 393.02 375.79 384.59 58,300 +5.23(+1.38%)
Mar 11, 2021 397.37 397.37 359.17 379.36 270,446 -21.79(-5.43%)
Mar 10, 2021 409.09 412.82 397.22 401.15 114,534 -7.31(-1.79%)
Mar 09, 2021 424.07 424.07 402.79 408.46 104,788 -17.30(-4.06%)
Mar 08, 2021 399.00 429.86 398.99 425.76 223,374 +26.24(+6.57%)
Mar 05, 2021 382.33 399.52 374.26 399.52 128,000 +20.82(+5.50%)
Mar 04, 2021 376.57 391.52 370.89 378.70 163,169 +3.77(+1.01%)
Mar 03, 2021 379.88 388.50 372.40 374.93 65,936 -2.82(-0.75%)
Mar 02, 2021 379.65 383.99 368.92 377.75 108,746 -0.73(-0.19%)
Mar 01, 2021 370.37 379.22 369.33 378.48 87,897 +15.46(+4.26%)
Feb 26, 2021 362.29 368.91 356.28 363.02 65,900 +0.12(+0.03%)
Feb 25, 2021 369.99 375.75 361.70 362.90 100,046 -5.53(-1.50%)
Feb 24, 2021 366.39 376.32 363.72 368.43 66,195 +3.95(+1.08%)
Feb 23, 2021 358.60 369.57 355.01 364.48 80,506 +2.92(+0.81%)
Feb 22, 2021 365.38 370.25 358.00 361.56 79,492 -4.51(-1.23%)
Feb 19, 2021 359.50 369.33 359.50 366.07 49,800 +7.92(+2.21%)
Feb 18, 2021 361.15 361.94 351.88 358.15 70,613 -0.36(-0.10%)
Feb 17, 2021 365.38 368.90 357.94 358.51 91,698 -5.44(-1.49%)
Feb 16, 2021 357.54 364.98 356.44 363.95 79,256 +8.44(+2.37%)
Feb 12, 2021 352.60 361.64 352.00 355.51 59,400 +3.51(+1.00%)
Feb 11, 2021 348.62 357.27 348.62 352.00 82,248 +2.50(+0.72%)
Feb 10, 2021 351.62 356.99 349.26 349.50 58,079 -0.97(-0.28%)
Feb 09, 2021 342.33 356.02 341.62 350.47 110,996 +8.70(+2.55%)
Feb 08, 2021 350.07 350.15 339.76 341.77 100,709 -5.23(-1.51%)
Feb 05, 2021 341.62 347.36 338.88 347.00 111,200 +7.79(+2.30%)
Feb 04, 2021 340.18 345.52 329.81 339.21 318,469 -0.13(-0.04%)
Feb 03, 2021 332.60 341.33 325.09 339.34 195,799 +7.80(+2.35%)
Feb 02, 2021 355.39 356.16 323.30 331.54 528,100 -38.95(-10.51%)
Feb 01, 2021 384.10 386.98 364.81 370.49 249,831 -15.28(-3.96%)
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%)
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.