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, 2024 527.80 527.80 512.34 513.72 63,729 -15.28(-2.89%)
Apr 29, 2024 531.34 537.23 527.25 529.00 42,586 +2.40(+0.46%)
Apr 26, 2024 525.41 531.32 524.17 526.60 26,859 +11.08(+2.15%)
Apr 25, 2024 516.14 517.47 506.57 515.52 46,898 -6.70(-1.28%)
Apr 24, 2024 520.53 525.24 518.41 522.22 42,435 -0.04(-0.01%)
Apr 23, 2024 518.20 527.52 518.20 522.26 34,804 +3.08(+0.59%)
Apr 22, 2024 536.31 536.31 519.12 519.18 81,307 -16.30(-3.04%)
Apr 19, 2024 537.94 544.49 533.32 535.48 56,509 -0.92(-0.17%)
Apr 18, 2024 532.94 542.61 532.94 536.40 33,094 +3.85(+0.72%)
Apr 17, 2024 540.17 545.08 531.87 532.55 40,225 -5.32(-0.99%)
Apr 16, 2024 540.83 541.01 535.07 537.87 55,571 -9.53(-1.74%)
Apr 15, 2024 557.23 560.64 545.40 547.40 61,444 -7.11(-1.28%)
Apr 12, 2024 566.63 567.10 552.39 554.51 81,421 -17.98(-3.14%)
Apr 11, 2024 544.69 573.92 544.69 572.49 100,746 +28.69(+5.28%)
Apr 10, 2024 543.91 552.44 540.29 543.80 74,586 -12.49(-2.25%)
Apr 09, 2024 556.54 559.47 552.04 556.29 42,217 -0.46(-0.08%)
Apr 08, 2024 544.00 557.15 544.00 556.75 80,262 +14.73(+2.72%)
Apr 05, 2024 533.27 543.02 532.89 542.02 59,898 +6.82(+1.27%)
Apr 04, 2024 543.91 549.60 535.20 535.20 53,522 -7.02(-1.29%)
Apr 03, 2024 536.69 544.49 536.69 542.22 77,659 +6.48(+1.21%)
Apr 02, 2024 537.25 538.06 534.33 535.74 74,478 -8.80(-1.62%)
Apr 01, 2024 552.83 552.83 544.35 544.54 85,652 -7.01(-1.27%)
Mar 28, 2024 551.60 555.99 549.39 551.55 66,617 -0.05(-0.01%)
Mar 27, 2024 553.35 558.03 549.23 551.60 90,643 +0.47(+0.09%)
Mar 26, 2024 554.40 554.40 549.07 551.13 57,866 +1.54(+0.28%)
Mar 25, 2024 551.53 553.50 548.58 549.59 55,351 -4.52(-0.82%)
Mar 22, 2024 566.37 569.55 552.50 554.11 57,667 -12.35(-2.18%)
Mar 21, 2024 566.57 575.70 564.40 566.46 59,781 +4.46(+0.79%)
Mar 20, 2024 552.71 569.72 552.71 562.00 49,969 +5.96(+1.07%)
Mar 19, 2024 543.50 557.62 543.50 556.04 37,538 +8.09(+1.48%)
Mar 18, 2024 551.61 553.03 546.38 547.95 50,011 -1.04(-0.19%)
Mar 15, 2024 549.75 555.27 547.82 548.99 53,812 -1.61(-0.29%)
Mar 14, 2024 550.53 555.10 547.17 550.60 52,882 -4.70(-0.85%)
Mar 13, 2024 556.61 560.91 551.95 555.30 57,712 +0.21(+0.04%)
Mar 12, 2024 547.65 556.26 545.29 555.09 58,191 +4.82(+0.88%)
Mar 11, 2024 556.85 559.67 548.43 550.27 53,742 -6.24(-1.12%)
Mar 08, 2024 562.53 564.22 555.55 556.51 52,413 -5.17(-0.92%)
Mar 07, 2024 553.00 563.12 549.11 561.68 91,179 +11.83(+2.15%)
Mar 06, 2024 550.53 557.39 548.95 549.85 50,338 +1.72(+0.31%)
Mar 05, 2024 540.85 552.88 540.85 548.13 79,449 +2.32(+0.43%)
Mar 04, 2024 549.62 554.90 544.53 545.81 90,080 -6.19(-1.12%)
Mar 01, 2024 550.45 556.33 548.80 552.00 94,803 -1.60(-0.29%)
Feb 29, 2024 554.02 555.84 550.74 553.60 88,869 +4.17(+0.76%)
Feb 28, 2024 549.29 557.84 548.57 549.43 78,690 -2.87(-0.52%)
Feb 27, 2024 541.56 553.51 541.56 552.30 53,460 +9.19(+1.69%)
Feb 26, 2024 552.39 557.54 541.80 543.11 72,438 -7.66(-1.39%)
Feb 23, 2024 553.00 556.05 548.54 550.77 71,446 +1.29(+0.23%)
Feb 22, 2024 549.78 555.19 548.60 549.48 40,158 +0.65(+0.12%)
Feb 21, 2024 550.30 551.10 544.98 548.83 87,355 -1.48(-0.27%)
Feb 20, 2024 553.34 563.42 546.78 550.31 80,044 -10.83(-1.93%)
Feb 16, 2024 566.38 570.97 560.51 561.14 39,483 -5.24(-0.93%)
Feb 15, 2024 562.74 577.84 561.15 566.38 47,695 +9.86(+1.77%)
Feb 14, 2024 561.00 562.76 555.06 556.52 43,425 +0.87(+0.16%)
Feb 13, 2024 548.00 562.46 547.04 555.65 70,874 -5.18(-0.92%)
Feb 12, 2024 555.21 566.99 555.21 560.83 52,633 +8.96(+1.62%)
Feb 09, 2024 556.84 559.68 549.21 551.87 48,592 -4.06(-0.73%)
Feb 08, 2024 547.63 557.59 547.63 555.93 43,111 +4.45(+0.81%)
Feb 07, 2024 557.28 558.84 541.00 551.48 74,464 -3.03(-0.55%)
Feb 06, 2024 566.38 570.96 548.66 554.51 66,088 -10.34(-1.83%)
Feb 05, 2024 575.60 575.60 559.14 564.85 88,082 -17.57(-3.02%)
Feb 02, 2024 579.98 591.39 575.34 582.42 114,496 +1.03(+0.18%)
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.