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 28, 2013 122.64 123.00 121.79 122.14 19,132 -0.61(-0.50%)
Mar 27, 2013 122.12 122.92 120.60 122.75 9,160 -0.17(-0.14%)
Mar 26, 2013 124.09 124.60 122.21 122.92 30,524 -0.47(-0.38%)
Mar 25, 2013 127.24 127.24 123.00 123.39 34,829 -3.49(-2.75%)
Mar 22, 2013 127.69 127.69 126.31 126.88 25,153 -0.04(-0.03%)
Mar 21, 2013 127.29 127.57 125.64 126.92 11,944 -0.46(-0.36%)
Mar 20, 2013 125.84 128.70 125.27 127.38 11,810 +1.72(+1.37%)
Mar 19, 2013 128.52 128.63 125.45 125.66 13,362 -1.32(-1.04%)
Mar 18, 2013 125.69 128.90 125.69 126.98 34,739 +0.74(+0.59%)
Mar 15, 2013 126.30 127.48 123.73 126.24 48,881 +0.19(+0.15%)
Mar 14, 2013 126.06 126.15 123.98 126.05 19,687 +0.49(+0.39%)
Mar 13, 2013 124.56 125.88 123.88 125.56 34,117 +1.30(+1.05%)
Mar 12, 2013 125.24 125.24 124.19 124.26 27,392 -0.74(-0.59%)
Mar 11, 2013 125.00 126.08 124.59 125.00 27,832 -0.57(-0.45%)
Mar 08, 2013 123.63 125.93 122.77 125.57 56,020 +2.76(+2.25%)
Mar 07, 2013 119.14 123.79 119.08 122.81 33,625 +3.17(+2.65%)
Mar 06, 2013 119.32 121.03 119.32 119.64 49,087 -0.35(-0.29%)
Mar 05, 2013 117.85 121.86 117.85 119.99 80,462 +3.33(+2.85%)
Mar 04, 2013 112.54 117.02 111.99 116.66 57,698 +3.60(+3.18%)
Mar 01, 2013 109.51 113.94 109.51 113.06 34,728 +2.53(+2.29%)
Feb 28, 2013 107.72 111.01 107.59 110.53 94,373 +3.12(+2.90%)
Feb 27, 2013 105.94 109.37 105.94 107.41 17,301 +1.72(+1.63%)
Feb 26, 2013 105.70 106.23 104.51 105.69 29,347 -0.07(-0.07%)
Feb 25, 2013 107.00 110.55 105.10 105.76 212,748 -0.88(-0.83%)
Feb 22, 2013 108.19 108.19 104.15 106.64 55,289 -0.63(-0.59%)
Feb 21, 2013 116.06 116.06 106.87 107.27 120,463 -9.08(-7.80%)
Feb 20, 2013 115.70 117.33 115.21 116.35 49,134 +0.34(+0.29%)
Feb 19, 2013 113.34 116.33 113.28 116.01 50,775 +2.45(+2.16%)
Feb 15, 2013 112.77 114.56 111.16 113.56 28,425 +1.32(+1.18%)
Feb 14, 2013 110.80 112.81 110.30 112.24 13,670 +1.46(+1.32%)
Feb 13, 2013 110.26 111.26 105.99 110.78 18,969 +0.25(+0.23%)
Feb 12, 2013 107.88 110.85 107.73 110.53 26,281 +2.94(+2.73%)
Feb 11, 2013 107.72 107.96 107.30 107.59 133,389 +0.16(+0.15%)
Feb 08, 2013 106.95 108.00 106.95 107.43 39,576 +0.94(+0.88%)
Feb 07, 2013 107.28 107.51 105.70 106.49 35,383 -0.53(-0.50%)
Feb 06, 2013 106.83 107.73 105.50 107.02 57,164 +1.24(+1.17%)
Feb 04, 2013 100.39 107.35 100.00 105.78 67,027 +5.22(+5.19%)
Feb 01, 2013 99.88 100.56 99.19 100.56 45,242 +0.99(+0.99%)
Jan 31, 2013 97.72 100.00 97.69 99.57 47,519 +2.37(+2.44%)
Jan 30, 2013 97.19 97.75 96.26 97.20 31,219 -0.09(-0.09%)
Jan 29, 2013 97.06 97.87 96.35 97.29 33,037 +0.33(+0.34%)
Jan 28, 2013 97.66 97.96 96.38 96.96 53,940 -0.45(-0.46%)
Jan 25, 2013 98.77 98.77 97.14 97.41 21,230 -1.24(-1.26%)
Jan 24, 2013 99.53 100.00 98.21 98.65 26,204 -0.88(-0.88%)
Jan 23, 2013 99.49 99.70 97.85 99.53 30,375 +0.28(+0.28%)
Jan 22, 2013 98.62 99.39 95.54 99.25 28,577 +0.33(+0.33%)
Jan 18, 2013 101.10 101.51 98.63 98.92 33,212 -2.49(-2.46%)
Jan 17, 2013 102.17 102.50 100.33 101.41 23,310 -0.78(-0.76%)
Jan 16, 2013 102.43 102.93 101.00 102.19 12,655 -0.74(-0.72%)
Jan 15, 2013 101.74 103.50 98.81 102.93 23,647 +0.53(+0.52%)
Jan 14, 2013 103.93 103.93 101.50 102.40 18,585 -2.10(-2.01%)
Jan 11, 2013 105.54 105.75 102.87 104.50 14,794 -1.01(-0.96%)
Jan 10, 2013 106.24 106.24 104.94 105.51 15,858 -0.75(-0.71%)
Jan 09, 2013 105.24 106.58 104.80 106.26 24,077 +1.17(+1.11%)
Jan 08, 2013 104.68 105.87 104.52 105.09 31,322 +0.02(+0.02%)
Jan 07, 2013 103.32 105.69 102.57 105.07 14,918 +0.83(+0.80%)
Jan 04, 2013 103.57 104.64 102.91 104.24 23,951 +1.24(+1.20%)
Jan 03, 2013 103.17 103.40 102.04 103.00 31,595 -0.35(-0.34%)
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.