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 (%)
Aug 30, 2002 8.300 8.640 8.010 8.120 17,490 -0.13(-1.55%)
Aug 29, 2002 7.649 8.300 7.649 8.248 80,637 +0.75(+9.97%)
Aug 28, 2002 7.410 8.370 7.410 7.500 18,500 -0.53(-6.62%)
Aug 27, 2002 8.349 8.689 7.710 8.032 40,900 -0.27(-3.23%)
Aug 26, 2002 7.459 8.320 7.459 8.300 23,974 +0.76(+10.08%)
Aug 23, 2002 7.810 8.100 7.500 7.540 23,400 -0.40(-5.04%)
Aug 22, 2002 8.200 8.200 7.510 7.940 17,000 +0.16(+2.06%)
Aug 21, 2002 7.710 8.040 7.250 7.780 31,025 +0.46(+6.28%)
Aug 20, 2002 8.110 9.010 7.221 7.320 45,132 -1.47(-16.72%)
Aug 16, 2002 9.120 9.300 8.720 8.790 17,900 -0.28(-3.09%)
Aug 15, 2002 9.450 9.500 9.000 9.070 8,900 -0.37(-3.92%)
Aug 14, 2002 7.890 9.450 7.890 9.440 12,000 +1.44(+18.00%)
Aug 13, 2002 9.100 9.100 8.000 8.000 8,100 -1.25(-13.51%)
Aug 12, 2002 9.115 9.250 9.000 9.250 7,958 +0.32(+3.60%)
Aug 07, 2002 9.300 9.300 8.300 8.929 23,500 -0.06(-0.68%)
Aug 06, 2002 8.990 9.070 8.550 8.990 19,353 +0.44(+5.15%)
Aug 05, 2002 8.560 9.200 8.550 8.550 12,500 -0.15(-1.72%)
Aug 02, 2002 9.150 9.250 8.550 8.700 34,800 +0.14(+1.59%)
Aug 01, 2002 9.000 9.300 8.564 8.564 7,900 -0.64(-6.91%)
Jul 31, 2002 9.300 9.350 9.070 9.200 45,900 -0.68(-6.88%)
Jul 30, 2002 9.400 9.880 9.020 9.880 47,000 +0.58(+6.24%)
Jul 29, 2002 9.300 9.300 9.030 9.300 12,600 -0.02(-0.21%)
Jul 26, 2002 8.750 9.489 8.550 9.320 7,300 +0.03(+0.32%)
Jul 25, 2002 8.900 9.300 8.900 9.290 24,199 -0.02(-0.21%)
Jul 24, 2002 8.901 9.310 8.900 9.310 32,400 +0.41(+4.61%)
Jul 23, 2002 9.040 9.160 8.900 8.900 33,959 +0.17(+1.95%)
Jul 22, 2002 8.900 9.180 8.550 8.730 34,414 -0.02(-0.23%)
Jul 19, 2002 9.715 9.830 8.750 8.750 43,100 -2.28(-20.67%)
Jul 12, 2002 11.88 12.30 10.85 11.03 29,700 -1.22(-9.96%)
Jul 11, 2002 12.02 12.50 11.83 12.25 16,900 -0.09(-0.73%)
Jul 10, 2002 12.30 12.77 12.00 12.34 32,000 -0.32(-2.53%)
Jul 09, 2002 12.73 13.02 12.25 12.66 23,700 -0.07(-0.55%)
Jul 08, 2002 12.70 12.73 12.70 12.73 29,100 +0.03(+0.24%)
Jul 05, 2002 12.21 12.70 12.21 12.70 3,300 +0.08(+0.63%)
Jul 04, 2002 12.00 12.79 12.00 12.62 15,500 +0.00(+0.00%)
Jul 03, 2002 12.00 12.79 12.00 12.62 15,500 +0.61(+5.08%)
Jul 02, 2002 12.00 13.17 11.99 12.01 20,000 -0.45(-3.61%)
Jul 01, 2002 13.38 13.38 12.00 12.46 37,000 -0.11(-0.88%)
Jun 28, 2002 11.32 14.00 11.27 12.57 221,300 +1.25(+11.04%)
Jun 27, 2002 11.55 11.55 10.21 11.32 42,300 +0.24(+2.17%)
Jun 26, 2002 11.05 11.50 10.23 11.08 53,200 +0.03(+0.27%)
Jun 25, 2002 10.33 11.05 10.20 11.05 52,600 +0.94(+9.30%)
Jun 21, 2002 10.95 11.07 10.20 10.11 76,600 -0.39(-3.71%)
Jun 20, 2002 11.33 11.54 10.32 10.50 55,500 -0.10(-0.94%)
Jun 19, 2002 11.54 11.61 10.31 10.60 78,400 -0.46(-4.16%)
Jun 18, 2002 11.01 11.69 10.98 11.06 67,800 -0.19(-1.69%)
Jun 17, 2002 10.90 11.70 10.90 11.25 93,600 +0.14(+1.26%)
Jun 14, 2002 10.76 11.30 9.660 11.11 56,300 -0.16(-1.42%)
Jun 12, 2002 11.41 11.80 11.11 11.27 100,300 -0.43(-3.68%)
Jun 11, 2002 11.51 12.46 11.36 11.70 128,300 +0.30(+2.63%)
Jun 10, 2002 12.58 12.79 11.25 11.40 45,600 -1.18(-9.38%)
Jun 07, 2002 12.19 13.19 11.20 12.58 43,500 +1.12(+9.77%)
Jun 06, 2002 12.75 12.75 11.25 11.46 63,000 -1.39(-10.82%)
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.