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 )

526.60 +11.08 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 5.260 5.300 4.860 4.900 1,630,000 -0.38(-7.20%)
Mar 28, 2003 5.260 5.450 5.260 5.280 6,801 +0.07(+1.34%)
Mar 27, 2003 4.910 5.300 4.850 5.210 15,638 +0.41(+8.54%)
Mar 26, 2003 4.950 4.951 4.750 4.800 18,300 -0.20(-4.00%)
Mar 25, 2003 5.120 5.120 4.910 5.000 9,700 -0.12(-2.34%)
Mar 24, 2003 5.090 5.350 5.070 5.120 2,810 +0.03(+0.59%)
Mar 21, 2003 5.860 5.990 4.750 5.090 32,800 -0.30(-5.57%)
Mar 20, 2003 5.460 5.640 5.251 5.390 23,100 -0.19(-3.41%)
Mar 19, 2003 5.500 5.580 5.470 5.580 1,260,000 +0.08(+1.45%)
Mar 18, 2003 5.400 5.500 5.380 5.500 26,400 +0.24(+4.56%)
Mar 17, 2003 5.060 5.387 5.030 5.260 120,300 -0.01(-0.19%)
Mar 14, 2003 5.720 5.720 5.270 5.270 13,000 -0.22(-4.01%)
Mar 13, 2003 5.690 5.690 5.170 5.490 13,800 +0.13(+2.43%)
Mar 12, 2003 5.410 5.490 5.130 5.360 14,200 -0.20(-3.60%)
Mar 11, 2003 5.710 5.710 5.500 5.560 13,900 -0.17(-2.97%)
Mar 10, 2003 5.700 5.790 5.700 5.730 14,800 +0.03(+0.53%)
Mar 07, 2003 5.880 5.880 5.700 5.700 8,700 -0.10(-1.72%)
Mar 06, 2003 5.820 5.900 5.800 5.800 27,700 -0.05(-0.85%)
Mar 05, 2003 5.770 5.850 5.770 5.850 8,400 +0.01(+0.17%)
Mar 04, 2003 5.860 5.990 5.830 5.840 12,900 -0.09(-1.52%)
Mar 03, 2003 5.990 5.990 5.810 5.930 2,000 +0.11(+1.89%)
Feb 28, 2003 5.980 5.990 5.810 5.820 8,600 -0.03(-0.51%)
Feb 27, 2003 5.860 5.930 5.800 5.850 12,600 -0.01(-0.17%)
Feb 26, 2003 5.860 5.860 5.820 5.860 4,000 -0.08(-1.35%)
Feb 25, 2003 5.930 5.990 5.790 5.940 8,300 -0.05(-0.83%)
Feb 24, 2003 6.200 6.200 5.780 5.990 7,300 -0.13(-2.12%)
Feb 21, 2003 6.000 6.150 5.890 6.120 2,900 +0.13(+2.17%)
Feb 20, 2003 5.990 6.150 5.790 5.990 18,300 +0.14(+2.39%)
Feb 19, 2003 5.960 5.960 5.820 5.850 7,600 -0.12(-2.01%)
Feb 18, 2003 5.930 5.980 5.800 5.970 11,600 +0.04(+0.67%)
Feb 14, 2003 5.560 6.000 5.560 5.930 12,400 +0.21(+3.67%)
Feb 13, 2003 5.660 6.000 5.650 5.720 7,200 +0.07(+1.24%)
Feb 12, 2003 5.765 6.040 5.520 5.650 11,400 -0.32(-5.36%)
Feb 11, 2003 5.750 6.300 5.500 5.970 17,400 +0.22(+3.79%)
Feb 10, 2003 5.710 5.940 5.400 5.752 11,000 +0.23(+4.20%)
Feb 07, 2003 5.530 5.900 5.520 5.520 10,500 +0.00(+0.00%)
Feb 06, 2003 5.520 5.670 5.520 5.520 6,700 +0.10(+1.85%)
Feb 05, 2003 5.370 5.510 5.370 5.420 6,300 -0.02(-0.37%)
Feb 04, 2003 5.560 5.600 5.250 5.440 20,300 -0.16(-2.86%)
Feb 03, 2003 5.500 5.750 5.500 5.600 4,300 -0.11(-1.93%)
Jan 31, 2003 5.760 5.790 5.570 5.710 2,600 +0.15(+2.70%)
Jan 30, 2003 6.000 5.800 5.560 5.560 7,600 -0.44(-7.33%)
Jan 29, 2003 6.350 6.350 5.820 6.000 9,400 +0.12(+2.04%)
Jan 28, 2003 5.800 5.920 5.380 5.880 9,300 +0.12(+2.08%)
Jan 27, 2003 5.740 6.390 5.740 5.760 19,200 -0.02(-0.35%)
Jan 24, 2003 6.170 6.320 5.560 5.780 23,500 -0.22(-3.67%)
Jan 23, 2003 5.740 6.190 5.580 6.000 12,400 +0.30(+5.26%)
Jan 22, 2003 5.700 5.720 5.560 5.700 2,700 +0.00(+0.00%)
Jan 21, 2003 5.700 6.070 5.700 5.700 5,900 -0.02(-0.35%)
Jan 17, 2003 6.010 6.070 5.570 5.720 11,900 -0.34(-5.61%)
Jan 16, 2003 6.390 6.530 5.560 6.060 47,700 -0.34(-5.31%)
Jan 15, 2003 6.510 6.570 6.180 6.400 5,700 -0.11(-1.69%)
Jan 14, 2003 6.470 6.510 6.380 6.510 600 +0.27(+4.33%)
Jan 13, 2003 6.320 6.410 6.000 6.240 14,000 -0.06(-0.95%)
Jan 10, 2003 6.230 6.750 6.200 6.300 10,600 -0.43(-6.39%)
Jan 09, 2003 6.430 6.730 6.430 6.730 1,200 +0.32(+4.99%)
Jan 08, 2003 6.430 6.790 6.270 6.410 11,600 -0.13(-1.99%)
Jan 07, 2003 6.540 6.680 6.090 6.540 10,900 -0.01(-0.15%)
Jan 06, 2003 6.460 6.550 6.370 6.550 2,900 +0.13(+2.02%)
Jan 03, 2003 6.470 6.610 6.320 6.420 21,300 -0.17(-2.58%)
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.