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, 2003 11.90 12.00 11.30 11.66 25,400 -0.08(-0.68%)
Jul 30, 2003 11.62 11.95 11.45 11.74 6,200 +0.00(+0.00%)
Jul 29, 2003 11.92 11.92 11.33 11.74 10,000 -0.01(-0.09%)
Jul 28, 2003 11.89 11.95 11.21 11.75 57,200 +0.58(+5.19%)
Jul 25, 2003 11.94 11.95 10.98 11.17 56,300 -0.55(-4.66%)
Jul 24, 2003 11.35 11.98 11.21 11.72 43,700 +0.33(+2.86%)
Jul 23, 2003 10.85 11.40 10.70 11.39 14,300 +0.39(+3.55%)
Jul 22, 2003 9.360 11.00 9.360 11.00 24,900 +0.75(+7.32%)
Jul 21, 2003 10.55 10.84 9.350 10.25 33,300 -0.52(-4.83%)
Jul 18, 2003 11.20 11.20 10.72 10.77 16,500 -0.23(-2.09%)
Jul 17, 2003 11.88 11.98 10.67 11.00 53,300 -0.96(-8.03%)
Jul 16, 2003 11.88 12.00 11.76 11.96 19,500 +0.07(+0.59%)
Jul 15, 2003 12.15 12.20 11.75 11.89 40,900 -0.29(-2.38%)
Jul 14, 2003 11.85 12.19 11.75 12.18 49,900 +0.37(+3.13%)
Jul 11, 2003 11.88 11.88 11.41 11.81 24,000 +0.06(+0.51%)
Jul 10, 2003 11.93 11.94 11.45 11.75 32,200 -0.19(-1.59%)
Jul 09, 2003 11.95 11.95 11.61 11.94 38,800 -0.01(-0.08%)
Jul 08, 2003 11.56 12.00 11.56 11.95 38,400 +0.23(+1.96%)
Jul 07, 2003 11.28 11.75 11.11 11.72 35,700 +0.63(+5.67%)
Jul 03, 2003 11.20 11.49 11.06 11.09 13,900 -0.39(-3.39%)
Jul 02, 2003 10.50 11.75 10.26 11.48 23,800 +1.48(+14.80%)
Jul 01, 2003 10.30 10.47 9.900 10.00 11,900 +0.00(+0.00%)
Jun 30, 2003 10.70 10.92 9.800 10.00 77,000 -0.70(-6.54%)
Jun 27, 2003 10.55 11.19 10.55 10.70 24,900 -0.02(-0.19%)
Jun 26, 2003 10.69 11.05 10.58 10.72 33,300 -0.28(-2.55%)
Jun 25, 2003 9.800 11.08 9.800 11.00 82,700 +1.00(+10.00%)
Jun 24, 2003 10.70 10.70 8.600 10.00 91,300 +0.65(+6.95%)
Jun 23, 2003 11.74 11.74 9.350 9.350 45,500 -2.34(-20.02%)
Jun 20, 2003 10.75 11.75 8.230 11.69 74,300 +1.54(+15.17%)
Jun 19, 2003 10.25 11.14 10.15 10.15 29,500 -0.10(-0.98%)
Jun 18, 2003 9.550 10.35 9.550 10.25 11,800 +0.47(+4.81%)
Jun 17, 2003 10.34 10.62 9.540 9.780 58,900 -1.21(-11.01%)
Jun 16, 2003 10.80 11.60 10.34 10.99 56,800 -0.57(-4.93%)
Jun 13, 2003 11.60 12.00 11.56 11.56 27,800 -0.24(-2.03%)
Jun 12, 2003 11.01 12.00 11.00 11.80 90,500 -0.14(-1.17%)
Jun 11, 2003 11.54 11.99 11.50 11.94 26,500 +0.05(+0.42%)
Jun 10, 2003 12.00 12.00 11.42 11.89 56,400 +0.30(+2.59%)
Jun 09, 2003 11.84 12.00 11.41 11.59 62,462 -0.25(-2.11%)
Jun 06, 2003 11.20 12.10 11.14 11.84 107,100 +0.70(+6.28%)
Jun 05, 2003 10.58 11.20 10.52 11.14 62,700 +0.42(+3.92%)
Jun 04, 2003 10.20 10.74 9.700 10.72 32,400 +0.62(+6.14%)
Jun 03, 2003 10.00 10.12 9.910 10.10 8,200 +0.16(+1.61%)
Jun 02, 2003 9.950 10.00 9.580 9.940 31,700 +0.23(+2.37%)
May 30, 2003 9.490 9.750 9.260 9.710 20,100 +0.26(+2.75%)
May 29, 2003 9.490 9.750 9.260 9.450 14,100 -0.14(-1.46%)
May 28, 2003 8.980 9.730 8.980 9.590 8,900 -0.01(-0.10%)
May 27, 2003 9.000 9.800 8.990 9.600 58,300 +0.47(+5.15%)
May 23, 2003 8.540 9.230 8.420 9.130 8,800 +0.01(+0.11%)
May 22, 2003 8.940 9.160 8.800 9.120 16,200 -0.03(-0.33%)
May 21, 2003 8.750 9.150 8.640 9.150 2,800 +0.27(+3.04%)
May 20, 2003 8.750 9.010 8.550 8.880 8,700 -0.07(-0.78%)
May 19, 2003 9.300 9.450 8.800 8.950 21,800 -0.55(-5.79%)
May 16, 2003 9.010 9.990 9.010 9.500 15,700 -0.28(-2.87%)
May 15, 2003 9.420 10.06 9.420 9.781 25,400 +0.15(+1.57%)
May 14, 2003 9.280 10.14 8.260 9.630 71,500 +0.84(+9.56%)
May 13, 2003 7.660 8.870 7.400 8.790 64,700 +1.19(+15.66%)
May 12, 2003 7.390 7.700 7.240 7.600 11,100 +0.39(+5.41%)
May 09, 2003 7.170 7.390 6.830 7.210 15,100 +0.07(+0.98%)
May 08, 2003 7.170 7.170 6.990 7.140 10,300 +0.02(+0.28%)
May 07, 2003 7.120 7.750 6.400 7.120 35,200 -0.01(-0.14%)
May 06, 2003 6.780 7.180 6.690 7.130 47,400 +0.51(+7.70%)
May 05, 2003 6.770 6.770 6.250 6.620 28,400 -0.20(-2.93%)
May 02, 2003 7.240 7.920 6.730 6.820 40,800 -0.13(-1.87%)
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.