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 (%)
Feb 28, 2019 440.39 441.44 437.32 439.86 43,590 +1.43(+0.33%)
Feb 27, 2019 440.32 442.08 438.39 438.43 28,240 -1.10(-0.25%)
Feb 26, 2019 434.98 442.51 434.83 439.53 66,481 +4.59(+1.06%)
Feb 25, 2019 443.83 447.99 434.47 434.94 111,733 -6.60(-1.49%)
Feb 22, 2019 439.17 442.90 432.96 441.54 146,200 +3.46(+0.79%)
Feb 21, 2019 440.64 440.64 429.64 438.08 89,478 -3.11(-0.70%)
Feb 20, 2019 444.80 446.54 438.77 441.19 132,223 -3.79(-0.85%)
Feb 19, 2019 441.78 445.31 436.98 444.98 97,461 +3.69(+0.84%)
Feb 15, 2019 438.96 445.92 438.96 441.29 60,900 +4.47(+1.02%)
Feb 14, 2019 438.70 441.00 426.66 436.82 67,241 -2.93(-0.67%)
Feb 13, 2019 437.01 443.75 436.09 439.75 81,457 +5.04(+1.16%)
Feb 12, 2019 440.29 449.53 431.53 434.71 134,636 -1.28(-0.29%)
Feb 11, 2019 429.65 437.44 427.03 435.99 83,729 +10.12(+2.38%)
Feb 08, 2019 422.14 426.49 416.08 425.87 120,900 +1.75(+0.41%)
Feb 07, 2019 424.93 427.42 420.71 424.12 61,445 -2.16(-0.51%)
Feb 06, 2019 423.56 426.82 420.41 426.28 59,274 +3.54(+0.84%)
Feb 05, 2019 428.80 434.14 421.99 422.74 72,103 -3.96(-0.93%)
Feb 04, 2019 417.30 427.73 417.30 426.70 110,821 +9.25(+2.22%)
Feb 01, 2019 394.87 419.10 394.87 417.45 126,200 +19.43(+4.88%)
Jan 31, 2019 387.68 407.97 387.68 398.02 289,494 -16.35(-3.95%)
Jan 30, 2019 410.21 415.48 402.48 414.37 129,338 +5.70(+1.39%)
Jan 29, 2019 411.00 412.62 408.13 408.67 116,377 -3.22(-0.78%)
Jan 28, 2019 405.02 413.54 404.83 411.89 83,626 +1.96(+0.48%)
Jan 25, 2019 408.68 413.72 407.89 409.93 68,500 +4.36(+1.08%)
Jan 24, 2019 414.00 415.47 399.38 405.57 161,628 -15.38(-3.65%)
Jan 23, 2019 425.00 427.15 417.20 420.95 55,188 -4.01(-0.94%)
Jan 22, 2019 427.66 427.66 415.20 424.96 142,632 -4.16(-0.97%)
Jan 18, 2019 423.05 437.11 418.20 429.12 116,600 +7.38(+1.75%)
Jan 17, 2019 414.61 427.13 410.00 421.74 138,912 +5.43(+1.30%)
Jan 16, 2019 414.98 421.09 413.00 416.31 81,019 +2.95(+0.71%)
Jan 15, 2019 421.90 421.90 407.52 413.36 101,404 -7.57(-1.80%)
Jan 14, 2019 419.95 426.96 416.17 420.93 93,539 -1.67(-0.40%)
Jan 11, 2019 414.79 424.11 412.12 422.60 41,300 +6.75(+1.62%)
Jan 10, 2019 407.70 420.21 405.01 415.85 142,388 +5.54(+1.35%)
Jan 09, 2019 412.97 417.58 409.36 410.31 70,815 -0.31(-0.08%)
Jan 08, 2019 409.75 412.57 406.83 410.62 98,188 +4.06(+1.00%)
Jan 07, 2019 406.34 411.45 405.00 406.56 154,733 -1.70(-0.42%)
Jan 04, 2019 402.14 412.13 400.00 408.26 116,200 +13.23(+3.35%)
Jan 03, 2019 392.10 399.90 386.94 395.03 119,266 +5.80(+1.49%)
Jan 02, 2019 378.37 390.05 373.06 389.23 137,048 +7.47(+1.96%)
Dec 31, 2018 380.19 384.73 376.48 381.76 131,800 +3.29(+0.87%)
Dec 28, 2018 375.64 388.90 375.08 378.47 157,500 +5.43(+1.46%)
Dec 27, 2018 372.70 379.29 365.02 373.04 144,115 -3.25(-0.86%)
Dec 26, 2018 358.65 376.90 356.12 376.29 116,079 +18.80(+5.26%)
Dec 24, 2018 364.84 364.84 357.25 357.49 55,700 -9.50(-2.59%)
Dec 21, 2018 372.26 379.00 360.04 366.99 174,300 -4.60(-1.24%)
Dec 20, 2018 365.20 374.03 363.70 371.59 116,005 +4.89(+1.33%)
Dec 19, 2018 379.18 380.40 366.51 366.70 123,026 -11.36(-3.00%)
Dec 18, 2018 368.12 381.20 368.12 378.06 137,189 +11.13(+3.03%)
Dec 17, 2018 377.71 383.63 365.70 366.93 162,378 -14.22(-3.73%)
Dec 14, 2018 389.87 395.17 379.56 381.15 113,700 -5.64(-1.46%)
Dec 13, 2018 385.87 391.46 382.26 386.79 71,547 +2.25(+0.59%)
Dec 12, 2018 384.89 388.73 381.05 384.54 183,266 +5.54(+1.46%)
Dec 11, 2018 383.32 395.00 375.03 379.00 65,110 +1.50(+0.40%)
Dec 10, 2018 377.70 380.44 371.00 377.50 76,884 -2.60(-0.68%)
Dec 07, 2018 384.44 387.71 376.63 380.10 147,900 -6.29(-1.63%)
Dec 06, 2018 374.08 386.75 370.38 386.39 102,622 +4.05(+1.06%)
Dec 04, 2018 404.58 404.92 380.28 382.34 150,500 -25.66(-6.29%)
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.