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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.10 13.41 13.00 13.29 72,100 +0.28(+2.15%)
Apr 29, 2002 13.25 13.25 13.00 13.01 19,400 -0.11(-0.84%)
Apr 26, 2002 13.50 13.50 13.00 13.12 89,900 -0.41(-3.02%)
Apr 25, 2002 13.36 13.53 13.09 13.53 27,900 +0.33(+2.49%)
Apr 24, 2002 13.14 13.65 12.75 13.20 68,100 +0.05(+0.38%)
Apr 23, 2002 12.91 13.79 12.80 13.15 72,200 -0.05(-0.38%)
Apr 22, 2002 13.62 13.71 12.96 13.20 147,900 -0.05(-0.38%)
Apr 19, 2002 13.10 13.50 12.90 13.25 26,500 +0.35(+2.71%)
Apr 18, 2002 12.86 13.10 12.86 12.90 32,100 +0.05(+0.38%)
Apr 17, 2002 12.88 13.00 12.02 12.85 11,900 -0.14(-1.07%)
Apr 16, 2002 12.13 13.00 11.85 12.99 23,800 +1.04(+8.70%)
Apr 15, 2002 11.41 12.20 11.40 11.95 37,900 +0.65(+5.75%)
Apr 12, 2002 11.07 11.30 11.00 11.30 17,700 +0.31(+2.82%)
Apr 11, 2002 11.01 11.29 10.90 10.99 47,800 -0.01(-0.09%)
Apr 10, 2002 11.50 11.50 11.00 11.00 15,900 -0.27(-2.40%)
Apr 09, 2002 11.45 11.45 11.27 11.27 4,000 -0.13(-1.14%)
Apr 08, 2002 11.19 11.40 11.01 11.40 2,800 +0.35(+3.17%)
Apr 05, 2002 10.50 11.21 10.50 11.05 26,800 +0.22(+2.03%)
Apr 04, 2002 10.65 10.83 10.65 10.83 3,200 +0.13(+1.21%)
Apr 03, 2002 10.85 10.85 10.50 10.70 31,200 -0.05(-0.47%)
Apr 02, 2002 10.81 11.00 10.04 10.75 26,000 -0.05(-0.46%)
Apr 01, 2002 10.97 11.15 10.75 10.80 6,100 +0.00(+0.00%)
Mar 29, 2002 10.90 11.05 10.80 10.80 23,100 +0.00(+0.00%)
Mar 28, 2002 10.90 11.05 10.80 10.80 23,100 -0.20(-1.81%)
Mar 27, 2002 11.20 11.30 10.85 11.00 147,600 -0.24(-2.14%)
Mar 26, 2002 11.30 11.45 11.00 11.24 18,400 +0.14(+1.26%)
Mar 25, 2002 11.30 11.57 11.10 11.10 13,100 -0.20(-1.77%)
Mar 22, 2002 11.74 11.75 11.30 11.30 5,500 -0.60(-5.04%)
Mar 21, 2002 11.44 11.90 11.36 11.90 13,700 +0.22(+1.88%)
Mar 20, 2002 11.83 11.83 11.43 11.68 15,300 -0.27(-2.26%)
Mar 19, 2002 11.42 12.04 11.42 11.95 37,000 +0.29(+2.49%)
Mar 18, 2002 10.90 11.75 10.80 11.66 81,800 +0.79(+7.22%)
Mar 15, 2002 10.26 10.88 10.26 10.88 21,600 +0.18(+1.64%)
Mar 14, 2002 10.51 10.70 10.50 10.70 5,800 +0.20(+1.90%)
Mar 13, 2002 10.27 10.68 10.27 10.50 10,700 +0.10(+0.96%)
Mar 12, 2002 10.41 10.41 10.40 10.40 3,000 +0.00(+0.00%)
Mar 11, 2002 10.60 10.85 10.28 10.40 5,300 -0.20(-1.89%)
Mar 08, 2002 10.26 10.90 10.26 10.60 42,200 +0.42(+4.13%)
Mar 07, 2002 10.43 10.43 10.01 10.18 4,400 -0.12(-1.17%)
Mar 06, 2002 10.06 10.48 10.06 10.30 3,100 +0.30(+3.00%)
Mar 05, 2002 10.35 10.50 10.00 10.00 6,600 -0.20(-1.96%)
Mar 04, 2002 9.970 10.48 9.960 10.20 21,200 -0.19(-1.83%)
Mar 01, 2002 10.20 10.39 9.951 10.39 10,000 +0.45(+4.53%)
Feb 28, 2002 10.16 10.34 9.920 9.940 27,400 -0.21(-2.07%)
Feb 27, 2002 10.04 10.36 10.04 10.15 12,000 +0.05(+0.50%)
Feb 26, 2002 10.55 10.55 10.09 10.10 24,600 -0.50(-4.72%)
Feb 25, 2002 10.70 11.00 10.50 10.60 40,600 -0.07(-0.66%)
Feb 22, 2002 9.860 10.70 9.700 10.67 319,100 +0.72(+7.24%)
Feb 21, 2002 10.00 10.10 9.930 9.950 21,500 -0.06(-0.60%)
Feb 20, 2002 9.930 10.15 9.650 10.01 34,500 +0.21(+2.14%)
Feb 19, 2002 9.930 10.00 9.700 9.800 7,300 -0.04(-0.41%)
Feb 18, 2002 9.750 10.00 9.750 9.840 16,300 +0.00(+0.00%)
Feb 15, 2002 9.750 10.00 9.750 9.840 16,300 -0.11(-1.11%)
Feb 14, 2002 10.00 10.00 9.950 9.950 40,200 -0.05(-0.50%)
Feb 13, 2002 9.990 10.00 9.860 10.00 15,100 +0.00(+0.00%)
Feb 12, 2002 9.920 10.00 9.900 10.00 143,500 +0.08(+0.81%)
Feb 11, 2002 9.930 9.970 9.900 9.920 8,000 -0.05(-0.50%)
Feb 08, 2002 9.930 9.970 9.800 9.970 13,300 +0.12(+1.22%)
Feb 07, 2002 9.890 9.960 9.750 9.850 18,900 +0.10(+1.03%)
Feb 06, 2002 9.980 9.980 9.750 9.750 16,100 -0.21(-2.11%)
Feb 05, 2002 10.00 10.00 9.610 9.960 43,600 +0.11(+1.12%)
Feb 04, 2002 9.910 9.910 9.720 9.850 55,900 +0.13(+1.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.