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 (%)
May 31, 2019 457.62 459.58 454.39 456.39 67,500 -6.65(-1.44%)
May 30, 2019 468.00 469.10 460.99 463.04 66,113 -3.55(-0.76%)
May 29, 2019 460.46 467.52 458.67 466.59 105,777 +4.06(+0.88%)
May 28, 2019 471.71 476.30 461.60 462.53 156,707 -10.51(-2.22%)
May 24, 2019 467.35 473.95 466.00 473.04 160,700 +9.68(+2.09%)
May 23, 2019 466.01 470.59 461.50 463.36 103,543 -6.76(-1.44%)
May 22, 2019 476.61 478.39 468.24 470.12 84,556 -7.01(-1.47%)
May 21, 2019 472.27 478.62 472.27 477.13 71,427 +6.02(+1.28%)
May 20, 2019 467.00 475.33 467.00 471.11 52,679 -0.38(-0.08%)
May 17, 2019 472.53 481.88 471.15 471.49 94,500 -5.17(-1.08%)
May 16, 2019 465.36 483.61 464.98 476.66 111,037 +14.63(+3.17%)
May 15, 2019 465.87 465.87 460.87 462.03 97,016 -5.69(-1.22%)
May 14, 2019 474.35 474.35 456.63 467.72 209,161 -5.76(-1.22%)
May 13, 2019 477.11 478.83 471.38 473.48 128,345 -12.90(-2.65%)
May 10, 2019 488.00 491.49 480.47 486.38 89,200 -3.37(-0.69%)
May 09, 2019 483.81 490.15 477.73 489.75 100,941 +3.30(+0.68%)
May 08, 2019 488.88 492.39 486.05 486.45 90,598 -1.37(-0.28%)
May 07, 2019 494.97 495.11 483.71 487.82 112,049 -9.18(-1.85%)
May 06, 2019 490.53 498.98 490.07 497.00 114,064 -0.50(-0.10%)
May 03, 2019 497.30 500.93 494.80 497.50 91,100 +3.94(+0.80%)
May 02, 2019 497.80 499.04 489.24 493.56 70,645 -1.31(-0.26%)
May 01, 2019 496.51 502.70 491.95 494.87 218,690 -1.35(-0.27%)
Apr 30, 2019 509.99 509.99 493.55 496.22 194,590 -1.72(-0.35%)
Apr 29, 2019 501.08 502.58 494.94 497.94 165,176 -3.14(-0.63%)
Apr 26, 2019 493.91 504.42 493.91 501.08 95,300 +7.52(+1.52%)
Apr 25, 2019 487.98 497.89 484.19 493.56 135,411 +6.59(+1.35%)
Apr 24, 2019 489.51 490.00 483.66 486.97 101,358 -1.78(-0.36%)
Apr 23, 2019 474.14 489.38 474.07 488.75 166,718 +17.73(+3.76%)
Apr 22, 2019 469.30 472.05 466.57 471.02 62,889 +0.54(+0.11%)
Apr 18, 2019 472.15 474.45 465.24 470.48 80,500 -0.58(-0.12%)
Apr 17, 2019 466.70 472.18 459.32 471.06 90,794 +6.75(+1.45%)
Apr 16, 2019 459.08 466.66 457.04 464.31 73,496 +7.72(+1.69%)
Apr 15, 2019 459.22 462.32 455.44 456.59 60,633 -2.38(-0.52%)
Apr 12, 2019 449.06 460.74 447.90 458.97 122,200 +13.68(+3.07%)
Apr 11, 2019 454.70 458.04 442.01 445.29 90,796 -8.34(-1.84%)
Apr 10, 2019 445.82 454.96 443.60 453.63 47,120 +8.02(+1.80%)
Apr 09, 2019 454.30 456.40 444.05 445.61 99,064 -8.83(-1.94%)
Apr 08, 2019 447.45 456.98 444.68 454.44 102,392 +6.30(+1.41%)
Apr 05, 2019 447.19 450.97 445.36 448.14 84,300 -0.60(-0.13%)
Apr 04, 2019 454.20 454.81 445.53 448.74 78,038 -6.36(-1.40%)
Apr 03, 2019 457.75 461.99 452.69 455.10 63,010 -0.66(-0.14%)
Apr 02, 2019 456.31 458.06 452.00 455.76 52,058 -1.15(-0.25%)
Apr 01, 2019 454.55 456.94 447.68 456.91 105,273 +4.98(+1.10%)
Mar 29, 2019 448.50 453.76 441.67 451.93 87,800 +3.99(+0.89%)
Mar 28, 2019 444.35 449.79 442.81 447.94 69,192 +2.11(+0.47%)
Mar 27, 2019 439.34 446.29 438.93 445.83 92,713 +5.56(+1.26%)
Mar 26, 2019 437.58 442.99 434.98 440.27 51,665 +6.00(+1.38%)
Mar 25, 2019 434.15 439.61 430.73 434.27 83,002 +2.41(+0.56%)
Mar 22, 2019 446.62 446.93 429.01 431.86 86,600 -17.53(-3.90%)
Mar 21, 2019 441.53 450.13 438.36 449.39 42,416 +6.59(+1.49%)
Mar 20, 2019 450.61 452.40 441.30 442.80 59,070 -8.91(-1.97%)
Mar 19, 2019 453.30 454.58 447.20 451.71 76,444 -1.01(-0.22%)
Mar 18, 2019 454.52 460.37 450.22 452.72 101,906 -1.36(-0.30%)
Mar 15, 2019 455.00 456.65 450.84 454.08 114,300 -0.66(-0.15%)
Mar 14, 2019 449.52 454.80 447.19 454.74 67,660 +5.35(+1.19%)
Mar 13, 2019 448.06 454.92 444.70 449.39 97,053 +2.53(+0.57%)
Mar 12, 2019 445.43 449.71 443.75 446.86 47,711 +2.85(+0.64%)
Mar 11, 2019 441.32 447.41 437.76 444.01 61,849 +3.21(+0.73%)
Mar 08, 2019 432.04 442.32 430.16 440.80 68,900 +4.39(+1.01%)
Mar 07, 2019 437.69 440.56 432.58 436.41 28,344 -4.10(-0.93%)
Mar 06, 2019 442.83 443.41 440.07 440.51 65,698 -2.67(-0.60%)
Mar 05, 2019 440.79 443.75 431.66 443.18 49,704 +0.07(+0.02%)
Mar 04, 2019 448.24 449.00 439.88 443.11 92,880 -3.72(-0.83%)
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.