Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance (NQ: CACC )

528.60 +6.43 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2022 534.48 539.56 188,076 +8.26(+1.55%)
Jan 28, 2022 531.01 541.33 521.79 531.30 71,169 +4.34(+0.82%)
Jan 27, 2022 546.85 547.46 508.73 526.96 97,609 -12.20(-2.26%)
Jan 26, 2022 557.69 563.14 532.10 539.16 103,327 -11.57(-2.10%)
Jan 25, 2022 547.31 563.53 533.31 550.73 75,799 +0.87(+0.16%)
Jan 24, 2022 541.51 551.28 526.00 549.86 74,646 +3.20(+0.59%)
Jan 21, 2022 546.09 562.24 535.75 546.66 82,937 +2.84(+0.52%)
Jan 20, 2022 557.94 565.51 543.56 543.82 52,369 -10.04(-1.81%)
Jan 19, 2022 580.03 580.03 551.46 553.86 64,676 -24.74(-4.28%)
Jan 18, 2022 571.30 589.77 558.47 578.60 69,990 +1.60(+0.28%)
Jan 14, 2022 577.00 0 -17.85(-3.00%)
Jan 13, 2022 616.43 616.43 590.72 594.85 67,026 -17.05(-2.79%)
Jan 12, 2022 624.92 626.00 606.98 611.90 49,295 -7.91(-1.28%)
Jan 11, 2022 617.17 621.84 606.20 619.81 59,223 +1.64(+0.27%)
Jan 10, 2022 633.85 633.85 613.78 618.17 42,607 -14.79(-2.34%)
Jan 07, 2022 639.05 644.47 629.03 632.96 35,645 -7.58(-1.18%)
Jan 06, 2022 637.65 650.05 634.00 640.54 33,054 +8.10(+1.28%)
Jan 05, 2022 638.02 653.11 630.41 632.44 82,938 +0.81(+0.13%)
Jan 04, 2022 648.00 648.00 611.44 631.63 88,590 -26.70(-4.06%)
Jan 03, 2022 693.15 699.08 646.17 658.33 68,200 -29.35(-4.27%)
Dec 31, 2021 671.47 690.77 665.70 687.68 110,042 +18.68(+2.79%)
Dec 30, 2021 649.50 672.75 647.59 669.00 142,256 -1.27(-0.19%)
Dec 29, 2021 682.15 684.79 658.38 670.27 64,899 -9.73(-1.43%)
Dec 28, 2021 677.44 683.87 666.12 680.00 82,200 +3.86(+0.57%)
Dec 27, 2021 681.05 687.39 670.49 676.14 39,865 -3.86(-0.57%)
Dec 23, 2021 671.09 684.90 671.09 680.00 80,830 +9.01(+1.34%)
Dec 22, 2021 661.95 672.77 660.16 670.99 64,858 +4.99(+0.75%)
Dec 21, 2021 656.50 668.97 656.50 666.00 79,040 +13.43(+2.06%)
Dec 20, 2021 658.65 658.65 647.57 652.57 87,313 -5.68(-0.86%)
Dec 17, 2021 652.61 661.39 645.46 658.25 229,812 +0.85(+0.13%)
Dec 16, 2021 672.16 678.57 654.58 657.40 89,671 -15.93(-2.37%)
Dec 15, 2021 658.47 679.36 657.35 673.33 115,706 +17.25(+2.63%)
Dec 14, 2021 640.61 656.57 640.61 656.08 114,013 +13.39(+2.08%)
Dec 13, 2021 639.08 647.21 636.36 642.69 127,391 -0.86(-0.13%)
Dec 10, 2021 651.87 652.09 641.83 643.55 96,225 -10.46(-1.60%)
Dec 09, 2021 655.22 661.17 648.61 654.01 79,634 +1.97(+0.30%)
Dec 08, 2021 662.10 662.86 650.00 652.04 83,156 -5.02(-0.76%)
Dec 07, 2021 646.77 669.99 644.26 657.06 156,983 +9.45(+1.46%)
Dec 06, 2021 654.66 654.66 644.41 647.61 80,072 -1.00(-0.15%)
Dec 03, 2021 641.96 651.91 636.12 648.61 117,466 +5.50(+0.86%)
Dec 02, 2021 625.89 651.50 621.20 643.11 135,883 +18.06(+2.89%)
Dec 01, 2021 629.19 639.94 622.87 625.05 106,562 +0.15(+0.02%)
Nov 30, 2021 634.98 635.75 622.29 624.90 133,440 -14.50(-2.27%)
Nov 29, 2021 646.46 663.24 637.49 639.40 113,873 -6.13(-0.95%)
Nov 26, 2021 638.58 649.89 632.51 645.53 61,800 -3.35(-0.52%)
Nov 24, 2021 645.67 652.70 645.00 648.88 85,650 -2.57(-0.39%)
Nov 23, 2021 647.93 654.01 644.54 651.45 116,108 +1.52(+0.23%)
Nov 22, 2021 647.51 656.41 641.03 649.93 83,183 +7.62(+1.19%)
Nov 19, 2021 644.94 647.08 639.89 642.31 52,073 -4.12(-0.64%)
Nov 18, 2021 652.42 646.91 643.77 646.43 115,750 -6.88(-1.05%)
Nov 17, 2021 667.58 679.36 648.10 653.31 119,038 -14.27(-2.14%)
Nov 16, 2021 672.00 673.58 658.92 667.58 104,951 -5.09(-0.76%)
Nov 15, 2021 679.32 681.27 670.90 672.67 65,804 -1.97(-0.29%)
Nov 12, 2021 676.44 680.09 667.91 674.64 55,337 +2.52(+0.37%)
Nov 11, 2021 670.11 679.47 666.56 672.12 55,567 +2.01(+0.30%)
Nov 10, 2021 659.01 670.94 670.11 107,336 +11.10(+1.68%)
Nov 09, 2021 663.25 663.60 651.25 659.01 66,097 -5.99(-0.90%)
Nov 08, 2021 691.87 691.87 650.55 665.00 103,300 -20.90(-3.05%)
Nov 05, 2021 699.88 703.26 680.36 685.90 127,078 -10.35(-1.49%)
Nov 04, 2021 678.00 697.63 671.84 696.25 221,672 +20.38(+3.02%)
Nov 03, 2021 668.00 678.67 660.05 675.87 236,248 +5.57(+0.83%)
Nov 02, 2021 588.93 673.82 580.10 670.30 298,645 +74.25(+12.46%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.