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 UNCHANGED
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 (%)
Dec 29, 2023 533.35 537.28 527.08 532.73 81,673 -1.48(-0.28%)
Dec 28, 2023 535.38 537.82 529.35 534.21 66,944 -1.17(-0.22%)
Dec 27, 2023 535.00 538.82 531.91 535.38 35,476 -0.07(-0.01%)
Dec 26, 2023 532.36 535.84 529.25 535.45 33,566 +7.33(+1.39%)
Dec 22, 2023 523.46 528.67 521.90 528.12 51,223 +3.30(+0.63%)
Dec 21, 2023 513.69 527.12 513.69 524.82 41,778 +15.15(+2.97%)
Dec 20, 2023 514.60 522.68 509.67 509.67 67,900 -6.35(-1.23%)
Dec 19, 2023 506.07 519.30 506.07 516.02 59,199 +9.79(+1.93%)
Dec 18, 2023 514.67 519.11 503.80 506.23 54,475 -5.48(-1.07%)
Dec 15, 2023 515.77 515.77 499.85 511.71 117,383 -5.53(-1.07%)
Dec 14, 2023 506.88 524.59 506.88 517.24 140,753 +17.59(+3.52%)
Dec 13, 2023 470.86 505.27 468.42 499.65 95,123 +31.67(+6.77%)
Dec 12, 2023 465.57 472.44 464.24 467.98 58,660 +3.42(+0.74%)
Dec 11, 2023 455.56 467.94 455.56 464.56 34,121 +3.49(+0.76%)
Dec 08, 2023 454.47 462.83 452.21 461.07 44,955 +5.34(+1.17%)
Dec 07, 2023 448.01 456.91 448.01 455.73 47,120 +7.87(+1.76%)
Dec 06, 2023 452.45 467.00 446.33 447.86 38,305 +1.39(+0.31%)
Dec 05, 2023 449.95 449.95 434.44 446.47 62,690 -13.82(-3.00%)
Dec 04, 2023 469.99 476.00 457.01 460.29 69,754 -13.61(-2.87%)
Dec 01, 2023 457.13 480.43 453.00 473.90 73,269 +16.90(+3.70%)
Nov 30, 2023 451.30 457.96 449.02 457.00 89,430 +6.15(+1.36%)
Nov 29, 2023 439.42 455.60 439.42 450.85 78,556 +10.62(+2.41%)
Nov 28, 2023 433.30 443.80 432.12 440.23 38,453 +5.79(+1.33%)
Nov 27, 2023 436.64 437.51 431.81 434.44 48,058 -0.89(-0.20%)
Nov 24, 2023 430.85 438.26 430.85 435.33 20,699 +3.39(+0.78%)
Nov 22, 2023 429.78 433.42 428.00 431.94 18,541 +5.02(+1.18%)
Nov 21, 2023 439.24 439.24 423.38 426.92 36,998 -12.98(-2.95%)
Nov 20, 2023 433.94 441.70 433.94 439.90 23,519 +4.69(+1.08%)
Nov 17, 2023 433.94 438.73 433.94 435.21 25,779 +5.09(+1.18%)
Nov 16, 2023 448.46 448.46 427.89 430.12 36,593 -19.70(-4.38%)
Nov 15, 2023 449.18 453.03 444.57 449.82 94,388 +13.22(+3.03%)
Nov 14, 2023 418.30 436.60 418.00 436.60 63,319 +28.77(+7.05%)
Nov 13, 2023 411.75 412.23 406.53 407.83 23,799 -3.70(-0.90%)
Nov 10, 2023 415.00 416.39 407.27 411.53 24,556 +1.21(+0.29%)
Nov 09, 2023 418.32 419.67 410.29 410.32 42,347 -9.87(-2.35%)
Nov 08, 2023 426.52 426.52 419.23 420.19 35,014 -6.33(-1.48%)
Nov 07, 2023 429.35 433.90 422.01 426.52 51,246 -3.54(-0.82%)
Nov 06, 2023 444.33 444.33 422.68 430.06 60,615 -13.29(-3.00%)
Nov 03, 2023 439.16 459.66 439.00 443.35 69,317 +7.10(+1.63%)
Nov 02, 2023 422.78 437.49 420.34 436.25 84,929 +20.83(+5.01%)
Nov 01, 2023 400.52 418.50 400.30 415.42 91,580 +12.99(+3.23%)
Oct 31, 2023 395.00 408.87 379.77 402.43 146,205 +5.37(+1.35%)
Oct 30, 2023 415.32 415.32 394.01 397.06 80,549 -7.53(-1.86%)
Oct 27, 2023 411.00 412.39 403.78 404.59 72,766 -6.33(-1.54%)
Oct 26, 2023 411.09 412.80 405.76 410.92 59,836 +0.70(+0.17%)
Oct 25, 2023 410.03 414.74 400.68 410.22 85,410 +0.95(+0.23%)
Oct 24, 2023 412.35 421.00 406.00 409.27 68,493 -2.46(-0.60%)
Oct 23, 2023 410.64 421.72 408.11 411.73 52,716 -3.78(-0.91%)
Oct 20, 2023 414.37 418.21 408.80 415.51 54,975 -2.97(-0.71%)
Oct 19, 2023 422.88 424.87 417.03 418.48 41,127 -7.90(-1.85%)
Oct 18, 2023 437.03 437.03 425.66 426.38 41,114 -13.74(-3.12%)
Oct 17, 2023 429.77 440.93 429.77 440.12 55,302 +8.85(+2.05%)
Oct 16, 2023 426.50 432.06 425.00 431.27 33,051 +8.34(+1.97%)
Oct 13, 2023 432.32 432.32 420.94 422.93 51,952 -6.26(-1.46%)
Oct 12, 2023 436.00 436.00 424.78 429.19 59,491 -6.95(-1.59%)
Oct 11, 2023 435.89 443.43 430.01 436.14 59,959 -1.19(-0.27%)
Oct 10, 2023 432.87 445.64 432.87 437.33 39,456 +3.56(+0.82%)
Oct 09, 2023 431.08 435.03 429.53 433.77 38,325 +2.37(+0.55%)
Oct 06, 2023 429.43 442.29 427.10 431.40 54,332 -2.74(-0.63%)
Oct 05, 2023 435.99 439.70 420.55 434.14 54,833 +0.74(+0.17%)
Oct 04, 2023 435.00 435.00 427.05 433.40 78,979 -1.47(-0.34%)
Oct 03, 2023 455.02 455.02 431.95 434.87 80,278 -21.92(-4.80%)
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.