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 )

513.99 -14.61 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2017 249.11 255.34 245.54 249.10 417,847 +0.67(+0.27%)
Jul 28, 2017 248.24 253.96 245.56 248.43 346,098 -0.43(-0.17%)
Jul 27, 2017 249.88 252.42 244.54 248.86 226,083 -0.13(-0.05%)
Jul 26, 2017 253.88 255.70 248.20 248.99 168,628 -5.10(-2.01%)
Jul 25, 2017 251.91 254.09 243,626 +0.96(+0.38%)
Jul 24, 2017 249.22 253.78 249.22 253.13 155,607 +3.10(+1.24%)
Jul 21, 2017 248.32 251.83 248.32 250.03 193,886 +1.90(+0.77%)
Jul 20, 2017 248.11 250.00 246.78 248.13 129,097 -0.45(-0.18%)
Jul 19, 2017 245.43 249.00 243.08 248.58 198,197 +3.21(+1.31%)
Jul 18, 2017 241.03 245.60 240.55 245.37 137,221 +3.21(+1.33%)
Jul 17, 2017 241.53 245.30 240.57 242.16 155,591 -0.12(-0.05%)
Jul 14, 2017 240.89 243.53 239.61 242.28 85,832 +0.69(+0.29%)
Jul 13, 2017 242.06 243.84 239.18 241.59 118,273 -0.67(-0.28%)
Jul 12, 2017 243.67 245.45 241.07 242.26 102,908 +0.27(+0.11%)
Jul 11, 2017 242.40 244.35 239.00 241.99 174,228 -0.31(-0.13%)
Jul 10, 2017 241.45 245.70 240.74 242.30 147,909 +0.50(+0.21%)
Jul 07, 2017 242.73 244.97 239.35 241.80 172,470 +0.81(+0.34%)
Jul 06, 2017 249.07 250.10 239.80 240.99 508,100 -9.00(-3.60%)
Jul 05, 2017 255.80 256.11 249.37 249.99 280,409 -6.84(-2.66%)
Jul 03, 2017 258.17 259.60 255.03 256.83 120,890 -0.31(-0.12%)
Jun 30, 2017 259.81 261.50 254.41 257.14 253,406 -2.75(-1.06%)
Jun 29, 2017 263.48 264.43 255.98 259.89 229,813 -2.66(-1.01%)
Jun 28, 2017 257.33 263.32 257.33 262.55 339,919 +5.06(+1.97%)
Jun 27, 2017 253.93 261.38 253.29 257.49 387,277 +4.43(+1.75%)
Jun 26, 2017 250.91 253.81 250.30 253.06 231,594 +3.19(+1.28%)
Jun 23, 2017 252.00 248.41 249.87 366,307 +0.16(+0.06%)
Jun 22, 2017 247.90 251.88 245.02 249.71 248,467 +3.35(+1.36%)
Jun 21, 2017 241.31 248.29 240.41 246.36 270,882 +5.92(+2.46%)
Jun 20, 2017 238.97 243.04 236.50 240.44 202,070 +1.05(+0.44%)
Jun 19, 2017 239.08 241.96 237.42 239.39 166,807 +0.34(+0.14%)
Jun 16, 2017 238.40 243.63 235.58 239.05 302,465 +1.87(+0.79%)
Jun 15, 2017 238.43 240.39 235.63 237.18 136,126 -1.26(-0.53%)
Jun 14, 2017 241.01 243.86 237.28 238.44 258,301 -2.95(-1.22%)
Jun 13, 2017 239.45 243.54 236.00 241.39 251,533 +2.59(+1.08%)
Jun 12, 2017 231.59 239.94 231.59 238.80 225,948 +7.50(+3.24%)
Jun 09, 2017 224.00 233.79 223.93 231.30 286,537 +6.81(+3.03%)
Jun 08, 2017 225.46 228.30 223.11 224.49 223,392 -1.03(-0.46%)
Jun 07, 2017 224.72 228.60 219.98 225.52 133,004 +1.80(+0.80%)
Jun 06, 2017 222.40 224.81 219.21 223.72 157,865 +0.45(+0.20%)
Jun 05, 2017 220.42 223.41 219.50 223.27 142,152 +3.37(+1.53%)
Jun 02, 2017 217.38 221.36 215.85 219.90 95,665 +1.42(+0.65%)
Jun 01, 2017 215.64 219.53 215.36 218.48 179,378 +3.46(+1.61%)
May 31, 2017 215.44 218.03 210.65 215.02 150,945 +0.02(+0.01%)
May 30, 2017 216.50 218.06 214.57 215.00 116,095 -2.90(-1.33%)
May 26, 2017 217.80 219.84 217.40 217.90 112,534 -1.09(-0.50%)
May 25, 2017 223.45 225.00 217.12 218.99 135,991 -3.62(-1.63%)
May 24, 2017 226.33 228.86 222.34 222.61 183,010 -4.12(-1.82%)
May 23, 2017 225.00 228.52 222.53 226.73 176,010 +1.52(+0.67%)
May 22, 2017 221.49 226.31 220.65 225.21 173,150 +4.08(+1.85%)
May 19, 2017 215.41 225.47 215.00 221.13 283,204 +5.27(+2.44%)
May 18, 2017 210.45 217.08 210.45 215.86 148,457 +4.65(+2.20%)
May 17, 2017 212.29 214.18 210.26 211.21 197,360 -3.90(-1.81%)
May 16, 2017 217.00 217.08 213.61 215.11 97,989 -0.96(-0.44%)
May 15, 2017 213.01 216.99 213.01 216.07 102,649 +2.64(+1.24%)
May 12, 2017 215.18 216.00 212.00 213.43 178,250 -2.15(-1.00%)
May 11, 2017 214.92 216.68 212.29 215.58 133,080 -0.83(-0.38%)
May 10, 2017 216.57 217.98 213.72 216.41 212,645 -1.15(-0.53%)
May 09, 2017 214.80 217.99 212.51 217.56 132,855 +2.51(+1.17%)
May 08, 2017 213.70 216.34 213.13 215.05 147,680 -0.57(-0.26%)
May 05, 2017 218.41 218.41 213.58 215.62 170,770 -2.04(-0.94%)
May 04, 2017 216.04 217.85 213.53 217.66 142,535 +1.61(+0.75%)
May 03, 2017 218.33 218.33 211.11 216.05 328,170 -3.28(-1.50%)
May 02, 2017 215.48 221.50 209.99 219.33 897,343 +12.52(+6.05%)
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.