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 (%)
Jul 31, 2015 250.71 257.97 239.70 240.21 116,673 -9.50(-3.80%)
Jul 30, 2015 244.00 259.53 237.22 249.71 232,346 +16.39(+7.02%)
Jul 29, 2015 229.21 234.62 226.44 233.32 165,259 +5.97(+2.63%)
Jul 28, 2015 228.64 228.79 223.67 227.35 188,866 -0.29(-0.13%)
Jul 27, 2015 227.75 229.65 223.23 227.64 113,841 -0.80(-0.35%)
Jul 24, 2015 229.18 234.63 228.00 228.44 195,399 -1.74(-0.76%)
Jul 23, 2015 228.79 232.07 228.57 230.18 196,656 +0.39(+0.17%)
Jul 22, 2015 227.01 230.63 226.52 229.79 174,131 +0.79(+0.34%)
Jul 21, 2015 235.07 235.44 228.46 229.00 71,857 -5.13(-2.19%)
Jul 20, 2015 233.52 236.99 233.52 234.13 89,250 +0.49(+0.21%)
Jul 17, 2015 229.22 236.51 228.13 233.64 62,291 +2.96(+1.28%)
Jul 16, 2015 231.58 237.31 227.94 230.68 128,221 -1.40(-0.60%)
Jul 15, 2015 246.68 246.68 226.22 232.08 251,118 -17.92(-7.17%)
Jul 14, 2015 248.92 258.60 248.92 250.00 118,710 +0.25(+0.10%)
Jul 13, 2015 253.80 257.09 246.35 249.75 123,711 -0.85(-0.34%)
Jul 10, 2015 253.87 254.82 248.77 250.60 107,108 -2.20(-0.87%)
Jul 09, 2015 275.00 277.98 251.17 252.80 165,407 -20.57(-7.52%)
Jul 08, 2015 261.35 274.99 261.35 273.37 168,062 +11.31(+4.32%)
Jul 07, 2015 264.87 264.87 257.52 262.06 113,975 -1.01(-0.38%)
Jul 06, 2015 259.23 264.56 257.17 263.07 200,492 +1.93(+0.74%)
Jul 02, 2015 258.38 261.14 261.14 261.14 149,500 +4.04(+1.57%)
Jul 01, 2015 250.93 259.05 250.21 257.10 153,152 +10.92(+4.44%)
Jun 30, 2015 236.43 246.45 236.43 246.18 120,930 +9.82(+4.15%)
Jun 29, 2015 231.83 238.40 231.83 236.36 71,560 +2.33(+1.00%)
Jun 26, 2015 231.51 238.03 229.75 234.03 956,893 +4.34(+1.89%)
Jun 25, 2015 228.10 231.85 228.10 229.69 54,907 +1.29(+0.56%)
Jun 24, 2015 237.30 237.42 226.72 228.40 61,242 -8.09(-3.42%)
Jun 23, 2015 233.80 237.36 228.60 236.49 68,457 +3.69(+1.59%)
Jun 22, 2015 229.17 235.00 229.17 232.80 28,768 +6.00(+2.65%)
Jun 19, 2015 232.45 232.45 226.01 226.80 49,654 -4.65(-2.01%)
Jun 18, 2015 226.25 232.60 226.21 231.45 54,919 +5.71(+2.53%)
Jun 17, 2015 227.80 229.79 225.40 225.74 44,993 -1.25(-0.55%)
Jun 16, 2015 222.20 230.49 222.01 226.99 35,513 +5.66(+2.56%)
Jun 15, 2015 220.32 222.33 218.95 221.33 55,207 -0.67(-0.30%)
Jun 12, 2015 221.84 224.17 219.59 222.00 27,731 +0.33(+0.15%)
Jun 11, 2015 221.75 223.12 219.25 221.67 34,816 -0.03(-0.01%)
Jun 10, 2015 218.76 225.93 218.25 221.70 47,095 +2.51(+1.15%)
Jun 09, 2015 217.70 220.39 217.15 219.19 45,726 +0.49(+0.22%)
Jun 08, 2015 223.17 223.17 217.46 218.70 60,353 -4.24(-1.90%)
Jun 05, 2015 220.00 223.42 218.32 222.94 45,368 +2.40(+1.09%)
Jun 04, 2015 225.90 226.18 216.06 220.54 50,534 -6.11(-2.70%)
Jun 03, 2015 226.85 227.80 224.39 226.65 50,332 -0.08(-0.04%)
Jun 02, 2015 230.48 233.69 225.00 226.73 37,186 -3.61(-1.57%)
Jun 01, 2015 232.00 233.38 229.29 230.34 41,093 -0.08(-0.03%)
May 29, 2015 236.51 238.79 230.00 230.42 63,608 -6.60(-2.78%)
May 28, 2015 237.30 239.96 232.47 237.02 37,763 +0.12(+0.05%)
May 27, 2015 232.21 237.32 232.21 236.90 29,656 +4.60(+1.98%)
May 26, 2015 233.17 233.34 228.30 232.30 48,203 -2.80(-1.19%)
May 22, 2015 233.14 235.10 235.10 235.10 36,400 +0.19(+0.08%)
May 21, 2015 233.41 238.16 232.00 234.91 35,580 +0.19(+0.08%)
May 20, 2015 228.70 235.45 226.22 234.72 58,789 +5.71(+2.49%)
May 19, 2015 230.70 232.11 228.04 229.01 47,422 -0.49(-0.21%)
May 18, 2015 230.98 232.25 226.99 229.50 50,720 -0.74(-0.32%)
May 15, 2015 233.99 236.55 229.07 230.24 41,603 -3.27(-1.40%)
May 14, 2015 232.60 234.12 228.09 233.51 25,190 +1.90(+0.82%)
May 13, 2015 232.88 233.03 228.25 231.61 54,302 +0.08(+0.03%)
May 12, 2015 229.50 232.96 226.94 231.53 39,369 +3.25(+1.42%)
May 11, 2015 229.63 229.63 227.37 228.28 46,388 -0.55(-0.24%)
May 08, 2015 229.81 232.26 227.85 228.83 78,832 +1.02(+0.45%)
May 07, 2015 226.85 230.05 226.53 227.81 49,807 +0.21(+0.09%)
May 06, 2015 228.62 230.44 224.78 227.60 41,532 +0.36(+0.16%)
May 05, 2015 227.31 231.74 224.45 227.24 59,759 -0.77(-0.34%)
May 04, 2015 230.49 233.60 228.01 228.01 29,687 -2.99(-1.29%)
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.