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, 2024 488.50 490.83 480.31 490.83 39,089 +3.44(+0.71%)
May 30, 2024 480.23 491.30 478.38 487.39 27,724 +9.03(+1.89%)
May 29, 2024 479.53 482.35 477.40 478.36 34,778 -7.36(-1.52%)
May 28, 2024 484.04 493.23 484.04 485.72 39,524 +4.43(+0.92%)
May 24, 2024 477.51 482.19 477.51 481.29 25,259 +5.28(+1.11%)
May 23, 2024 485.31 485.31 473.70 476.01 45,547 -10.48(-2.15%)
May 22, 2024 490.01 494.85 483.28 486.49 44,137 -6.99(-1.42%)
May 21, 2024 494.37 497.09 490.99 493.48 45,573 -0.31(-0.06%)
May 20, 2024 497.00 497.00 491.45 493.79 41,261 -3.21(-0.65%)
May 17, 2024 497.01 500.00 492.00 497.00 58,215 -1.41(-0.28%)
May 16, 2024 517.15 517.16 494.37 498.41 91,390 -21.47(-4.13%)
May 15, 2024 528.96 531.06 516.91 519.88 36,424 -5.30(-1.01%)
May 14, 2024 519.33 531.63 519.33 525.18 38,489 +6.98(+1.35%)
May 13, 2024 521.00 528.41 517.59 518.20 45,017 +3.26(+0.63%)
May 10, 2024 525.11 525.11 508.83 514.94 28,372 -8.88(-1.70%)
May 09, 2024 517.10 523.82 514.52 523.82 23,419 +9.83(+1.91%)
May 08, 2024 523.12 523.12 512.61 513.99 48,974 -14.61(-2.76%)
May 07, 2024 525.15 530.26 525.15 528.60 39,652 +6.43(+1.23%)
May 06, 2024 505.91 522.26 505.91 522.17 38,867 +15.89(+3.14%)
May 03, 2024 507.41 511.33 503.40 506.28 50,001 +5.12(+1.02%)
May 02, 2024 491.27 502.34 484.35 501.16 69,876 +8.58(+1.74%)
May 01, 2024 490.54 505.42 482.98 492.58 170,946 -21.14(-4.12%)
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%)
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.