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 (%)
Jul 31, 2012 97.22 97.72 95.33 95.86 12,288 -1.29(-1.33%)
Jul 30, 2012 96.52 98.24 96.01 97.15 24,875 +0.29(+0.30%)
Jul 27, 2012 95.00 97.31 94.56 96.86 34,410 +2.30(+2.43%)
Jul 26, 2012 95.57 97.44 94.00 94.56 14,713 +0.17(+0.18%)
Jul 25, 2012 95.46 96.60 94.10 94.39 14,990 -0.30(-0.32%)
Jul 24, 2012 95.43 96.16 93.84 94.69 21,519 -0.27(-0.28%)
Jul 23, 2012 96.05 96.09 94.28 94.96 12,276 -2.41(-2.48%)
Jul 20, 2012 97.44 98.47 97.28 97.37 16,162 -0.90(-0.92%)
Jul 19, 2012 98.43 98.56 97.62 98.27 21,580 -0.19(-0.19%)
Jul 18, 2012 97.07 99.27 97.07 98.46 22,116 +0.98(+1.01%)
Jul 17, 2012 94.90 97.96 94.62 97.48 42,391 +3.28(+3.48%)
Jul 16, 2012 94.99 95.00 94.01 94.20 11,772 -0.79(-0.83%)
Jul 13, 2012 92.29 95.00 90.22 94.99 80,668 +2.83(+3.07%)
Jul 12, 2012 91.12 92.98 90.67 92.16 30,641 +0.11(+0.12%)
Jul 11, 2012 92.22 92.50 90.82 92.05 32,849 -0.28(-0.30%)
Jul 10, 2012 93.40 93.67 91.17 92.33 41,549 -0.77(-0.83%)
Jul 09, 2012 91.61 93.76 91.61 93.10 11,466 +1.15(+1.25%)
Jul 06, 2012 92.53 93.12 90.15 91.95 16,348 -2.05(-2.18%)
Jul 05, 2012 92.73 95.30 92.41 94.00 13,852 +0.59(+0.63%)
Jul 03, 2012 92.23 95.96 91.97 93.41 24,785 +0.72(+0.78%)
Jul 02, 2012 83.82 92.69 83.82 92.69 60,968 +8.26(+9.78%)
Jun 29, 2012 84.68 84.87 83.06 84.43 25,526 +1.44(+1.74%)
Jun 28, 2012 82.30 83.46 81.68 82.99 22,168 +0.08(+0.10%)
Jun 27, 2012 83.20 83.71 82.13 82.91 31,599 -0.41(-0.49%)
Jun 26, 2012 83.54 84.28 83.20 83.32 18,539 -0.12(-0.14%)
Jun 25, 2012 83.11 84.37 83.11 83.44 16,739 -0.58(-0.69%)
Jun 22, 2012 83.79 84.90 83.61 84.02 177,404 +0.41(+0.49%)
Jun 21, 2012 84.97 84.97 82.65 83.61 21,720 -1.28(-1.51%)
Jun 20, 2012 86.18 86.18 84.39 84.89 6,046 -1.11(-1.29%)
Jun 19, 2012 85.44 86.50 85.03 86.00 27,115 +1.30(+1.53%)
Jun 18, 2012 85.50 86.28 84.44 84.70 32,484 -1.46(-1.69%)
Jun 15, 2012 85.68 86.47 85.01 86.16 52,866 +0.12(+0.14%)
Jun 14, 2012 86.00 86.68 85.18 86.04 51,792 +0.34(+0.40%)
Jun 13, 2012 85.44 87.37 84.89 85.70 52,623 -0.12(-0.14%)
Jun 12, 2012 84.44 86.00 83.88 85.82 41,791 +2.13(+2.55%)
Jun 11, 2012 85.25 85.30 83.43 83.69 91,910 -1.16(-1.37%)
Jun 08, 2012 84.21 85.11 84.03 84.85 114,559 -0.17(-0.20%)
Jun 07, 2012 85.60 85.87 83.84 85.02 117,685 +0.40(+0.47%)
Jun 06, 2012 83.00 85.47 82.50 84.62 33,935 +2.70(+3.30%)
Jun 05, 2012 80.12 82.00 80.01 81.92 38,836 +1.80(+2.25%)
Jun 04, 2012 81.21 81.79 80.00 80.12 33,767 -0.93(-1.15%)
Jun 01, 2012 83.18 84.47 80.54 81.05 41,259 -3.69(-4.35%)
May 31, 2012 84.76 86.19 83.19 84.74 31,714 +0.29(+0.34%)
May 30, 2012 85.55 88.00 84.28 84.45 33,747 -1.89(-2.19%)
May 29, 2012 88.15 88.18 86.00 86.34 23,719 -1.44(-1.64%)
May 25, 2012 89.20 89.23 87.60 87.78 9,152 -1.28(-1.44%)
May 24, 2012 88.36 90.21 87.18 89.06 25,512 +1.01(+1.15%)
May 23, 2012 86.02 88.15 85.41 88.05 16,573 +1.75(+2.03%)
May 22, 2012 86.91 87.40 86.05 86.30 14,945 -0.42(-0.48%)
May 21, 2012 86.13 87.67 86.13 86.72 27,188 +0.63(+0.73%)
May 18, 2012 84.81 87.06 84.81 86.09 32,335 +1.41(+1.67%)
May 17, 2012 85.93 87.48 84.68 84.68 19,886 -2.08(-2.40%)
May 16, 2012 87.09 88.15 86.73 86.76 14,321 +0.62(+0.72%)
May 15, 2012 84.03 88.44 84.03 86.14 40,765 +1.28(+1.51%)
May 14, 2012 86.83 87.53 84.76 84.86 21,462 -3.13(-3.56%)
May 11, 2012 84.73 89.94 84.73 87.99 31,910 +2.38(+2.78%)
May 10, 2012 88.49 88.49 84.96 85.61 28,984 -2.09(-2.38%)
May 09, 2012 87.89 88.28 87.70 87.70 14,934 -0.66(-0.75%)
May 08, 2012 85.79 88.59 85.79 88.36 34,518 +1.57(+1.81%)
May 07, 2012 85.07 87.20 84.41 86.79 57,026 +2.02(+2.38%)
May 04, 2012 88.54 89.08 84.22 84.77 105,112 -3.09(-3.52%)
May 03, 2012 92.76 92.76 86.40 87.86 28,942 -5.66(-6.05%)
May 02, 2012 93.66 93.66 90.91 93.52 14,082 -1.23(-1.30%)
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.