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 31, 2012 98.75 99.58 97.65 98.46 16,068 +0.41(+0.42%)
Aug 30, 2012 98.12 99.00 97.53 98.05 8,716 -0.95(-0.96%)
Aug 29, 2012 97.06 99.34 96.85 99.00 12,915 +1.43(+1.47%)
Aug 27, 2012 97.41 97.69 96.40 97.57 8,434 +0.87(+0.90%)
Aug 24, 2012 95.66 96.85 95.21 96.70 8,132 +0.41(+0.43%)
Aug 23, 2012 97.27 97.27 94.78 96.29 11,114 -0.95(-0.98%)
Aug 22, 2012 97.07 97.69 95.96 97.24 11,097 -0.11(-0.11%)
Aug 21, 2012 98.60 99.50 96.84 97.35 12,728 -2.13(-2.14%)
Aug 20, 2012 100.32 100.63 98.30 99.48 10,191 -0.81(-0.81%)
Aug 17, 2012 100.33 101.21 99.75 100.29 10,545 -0.49(-0.49%)
Aug 16, 2012 100.34 101.74 98.21 100.78 22,232 +1.22(+1.23%)
Aug 15, 2012 99.68 100.96 98.99 99.56 5,850 -0.16(-0.16%)
Aug 14, 2012 101.05 102.33 99.02 99.72 5,817 -0.98(-0.97%)
Aug 13, 2012 101.86 102.48 97.98 100.70 11,712 -1.63(-1.59%)
Aug 10, 2012 100.89 102.59 98.14 102.33 13,856 +1.64(+1.63%)
Aug 09, 2012 102.50 102.78 100.02 100.69 22,199 -1.55(-1.52%)
Aug 08, 2012 100.02 104.97 100.02 102.24 52,020 +0.99(+0.98%)
Aug 07, 2012 101.49 101.84 100.30 101.25 31,988 -0.15(-0.15%)
Aug 06, 2012 100.27 104.34 99.61 101.40 47,382 +0.42(+0.42%)
Aug 03, 2012 100.03 101.65 97.97 100.98 33,545 +3.38(+3.46%)
Aug 02, 2012 95.33 98.60 94.38 97.60 28,315 +0.67(+0.69%)
Aug 01, 2012 96.04 99.43 95.98 96.93 32,443 +1.07(+1.12%)
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%)
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.