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 (%)
Apr 30, 2013 99.88 101.17 99.88 100.33 0 +0.21(+0.21%)
Apr 29, 2013 100.63 101.27 100.11 100.12 58,225 -0.01(-0.01%)
Apr 26, 2013 101.49 101.49 99.35 100.13 86,920 -1.19(-1.17%)
Apr 25, 2013 99.85 101.95 99.07 101.32 65,001 +1.33(+1.33%)
Apr 24, 2013 98.00 100.00 98.00 99.99 63,832 +1.02(+1.03%)
Apr 23, 2013 100.67 100.67 98.19 98.97 70,970 -0.11(-0.11%)
Apr 22, 2013 96.87 99.64 96.53 99.08 82,185 +2.33(+2.41%)
Apr 19, 2013 97.43 99.39 95.71 96.75 159,603 -1.15(-1.17%)
Apr 18, 2013 101.93 101.93 97.10 97.90 105,101 -3.77(-3.71%)
Apr 17, 2013 101.77 102.20 100.29 101.67 79,535 -0.62(-0.61%)
Apr 16, 2013 101.05 102.60 100.12 102.29 95,156 +1.29(+1.28%)
Apr 15, 2013 101.88 103.59 100.35 101.00 166,368 -1.52(-1.48%)
Apr 12, 2013 105.00 105.00 102.43 102.52 974,487 -6.20(-5.70%)
Apr 11, 2013 110.82 110.82 107.88 108.72 69,809 -3.28(-2.93%)
Apr 10, 2013 111.74 113.02 109.00 112.00 70,256 +0.50(+0.45%)
Apr 09, 2013 115.26 117.71 111.39 111.50 83,747 -4.00(-3.46%)
Apr 08, 2013 118.00 118.00 114.25 115.50 48,353 -1.75(-1.49%)
Apr 05, 2013 117.29 118.55 116.84 117.25 14,895 -2.05(-1.72%)
Apr 04, 2013 116.75 119.36 116.75 119.30 9,858 +2.28(+1.95%)
Apr 03, 2013 119.77 119.94 116.74 117.02 11,870 -2.98(-2.48%)
Apr 02, 2013 120.83 121.49 119.76 120.00 30,338 -0.71(-0.59%)
Apr 01, 2013 121.69 121.85 119.82 120.71 12,589 -1.43(-1.17%)
Mar 28, 2013 122.64 123.00 121.79 122.14 19,132 -0.61(-0.50%)
Mar 27, 2013 122.12 122.92 120.60 122.75 9,160 -0.17(-0.14%)
Mar 26, 2013 124.09 124.60 122.21 122.92 30,524 -0.47(-0.38%)
Mar 25, 2013 127.24 127.24 123.00 123.39 34,829 -3.49(-2.75%)
Mar 22, 2013 127.69 127.69 126.31 126.88 25,153 -0.04(-0.03%)
Mar 21, 2013 127.29 127.57 125.64 126.92 11,944 -0.46(-0.36%)
Mar 20, 2013 125.84 128.70 125.27 127.38 11,810 +1.72(+1.37%)
Mar 19, 2013 128.52 128.63 125.45 125.66 13,362 -1.32(-1.04%)
Mar 18, 2013 125.69 128.90 125.69 126.98 34,739 +0.74(+0.59%)
Mar 15, 2013 126.30 127.48 123.73 126.24 48,881 +0.19(+0.15%)
Mar 14, 2013 126.06 126.15 123.98 126.05 19,687 +0.49(+0.39%)
Mar 13, 2013 124.56 125.88 123.88 125.56 34,117 +1.30(+1.05%)
Mar 12, 2013 125.24 125.24 124.19 124.26 27,392 -0.74(-0.59%)
Mar 11, 2013 125.00 126.08 124.59 125.00 27,832 -0.57(-0.45%)
Mar 08, 2013 123.63 125.93 122.77 125.57 56,020 +2.76(+2.25%)
Mar 07, 2013 119.14 123.79 119.08 122.81 33,625 +3.17(+2.65%)
Mar 06, 2013 119.32 121.03 119.32 119.64 49,087 -0.35(-0.29%)
Mar 05, 2013 117.85 121.86 117.85 119.99 80,462 +3.33(+2.85%)
Mar 04, 2013 112.54 117.02 111.99 116.66 57,698 +3.60(+3.18%)
Mar 01, 2013 109.51 113.94 109.51 113.06 34,728 +2.53(+2.29%)
Feb 28, 2013 107.72 111.01 107.59 110.53 94,373 +3.12(+2.90%)
Feb 27, 2013 105.94 109.37 105.94 107.41 17,301 +1.72(+1.63%)
Feb 26, 2013 105.70 106.23 104.51 105.69 29,347 -0.07(-0.07%)
Feb 25, 2013 107.00 110.55 105.10 105.76 212,748 -0.88(-0.83%)
Feb 22, 2013 108.19 108.19 104.15 106.64 55,289 -0.63(-0.59%)
Feb 21, 2013 116.06 116.06 106.87 107.27 120,463 -9.08(-7.80%)
Feb 20, 2013 115.70 117.33 115.21 116.35 49,134 +0.34(+0.29%)
Feb 19, 2013 113.34 116.33 113.28 116.01 50,775 +2.45(+2.16%)
Feb 15, 2013 112.77 114.56 111.16 113.56 28,425 +1.32(+1.18%)
Feb 14, 2013 110.80 112.81 110.30 112.24 13,670 +1.46(+1.32%)
Feb 13, 2013 110.26 111.26 105.99 110.78 18,969 +0.25(+0.23%)
Feb 12, 2013 107.88 110.85 107.73 110.53 26,281 +2.94(+2.73%)
Feb 11, 2013 107.72 107.96 107.30 107.59 133,389 +0.16(+0.15%)
Feb 08, 2013 106.95 108.00 106.95 107.43 39,576 +0.94(+0.88%)
Feb 07, 2013 107.28 107.51 105.70 106.49 35,383 -0.53(-0.50%)
Feb 06, 2013 106.83 107.73 105.50 107.02 57,164 +1.24(+1.17%)
Feb 04, 2013 100.39 107.35 100.00 105.78 67,027 +5.22(+5.19%)
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.