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 (%)
Jul 31, 2020 500.00 520.00 461.89 467.94 254,000 -16.06(-3.32%)
Jul 30, 2020 475.01 493.37 471.17 484.00 159,446 +4.50(+0.94%)
Jul 29, 2020 462.24 485.82 462.24 479.50 186,774 +15.73(+3.39%)
Jul 28, 2020 456.73 468.67 452.32 463.77 97,949 +7.07(+1.55%)
Jul 27, 2020 453.02 460.57 450.00 456.70 55,878 +1.39(+0.31%)
Jul 24, 2020 457.70 465.59 453.00 455.31 55,100 -5.11(-1.11%)
Jul 23, 2020 448.89 472.12 447.91 460.42 112,195 +9.24(+2.05%)
Jul 22, 2020 441.42 453.23 441.42 451.18 126,146 +9.33(+2.11%)
Jul 21, 2020 440.49 444.94 437.87 441.85 64,336 +5.85(+1.34%)
Jul 20, 2020 431.81 439.73 421.17 436.00 69,038 +2.74(+0.63%)
Jul 17, 2020 450.00 450.00 431.92 433.26 114,700 -14.29(-3.19%)
Jul 16, 2020 445.49 452.24 441.53 447.55 86,394 -1.64(-0.37%)
Jul 15, 2020 437.63 450.00 433.04 449.19 161,773 +19.13(+4.45%)
Jul 14, 2020 428.63 430.74 418.96 430.06 99,932 +0.90(+0.21%)
Jul 13, 2020 434.45 441.75 424.51 429.16 83,444 +1.88(+0.44%)
Jul 10, 2020 418.05 427.96 413.16 427.28 111,900 +10.00(+2.40%)
Jul 09, 2020 434.27 440.17 413.94 417.28 122,034 -18.51(-4.25%)
Jul 08, 2020 429.78 437.35 427.54 435.79 128,992 +9.57(+2.25%)
Jul 07, 2020 428.17 431.31 422.14 426.22 112,694 -6.67(-1.54%)
Jul 06, 2020 433.90 437.50 426.79 432.89 141,139 +11.08(+2.63%)
Jul 02, 2020 429.83 435.70 420.49 421.81 135,800 +1.41(+0.34%)
Jul 01, 2020 420.06 430.37 410.05 420.40 142,243 +1.39(+0.33%)
Jun 30, 2020 408.87 425.46 408.87 419.01 327,202 -1.15(-0.27%)
Jun 29, 2020 393.79 421.27 372.01 420.16 291,686 +9.06(+2.20%)
Jun 26, 2020 419.55 422.10 406.86 411.10 299,900 -11.28(-2.67%)
Jun 25, 2020 411.06 425.66 406.11 422.38 164,943 +9.88(+2.40%)
Jun 24, 2020 421.01 423.59 406.99 412.50 133,340 -15.31(-3.58%)
Jun 23, 2020 434.84 437.34 425.43 427.81 125,110 +0.84(+0.20%)
Jun 22, 2020 423.17 429.75 416.30 426.97 116,695 +6.10(+1.45%)
Jun 19, 2020 442.50 442.50 413.74 420.87 257,700 -9.13(-2.12%)
Jun 18, 2020 430.28 440.53 424.91 430.00 154,327 -4.54(-1.04%)
Jun 17, 2020 434.77 438.55 427.94 434.54 172,392 -5.65(-1.28%)
Jun 16, 2020 454.00 457.11 434.00 440.19 208,583 +5.10(+1.17%)
Jun 15, 2020 425.21 448.53 418.57 435.09 271,539 -3.51(-0.80%)
Jun 12, 2020 440.02 446.31 425.70 438.60 117,500 +17.83(+4.24%)
Jun 11, 2020 427.60 432.53 410.00 420.77 281,401 -24.70(-5.54%)
Jun 10, 2020 473.58 475.00 441.05 445.47 199,345 -31.60(-6.62%)
Jun 09, 2020 476.41 485.33 466.90 477.07 309,508 -12.57(-2.57%)
Jun 08, 2020 499.61 499.61 476.17 489.64 210,778 +6.38(+1.32%)
Jun 05, 2020 468.06 493.73 464.04 483.26 571,200 +35.29(+7.88%)
Jun 04, 2020 412.54 451.42 410.24 447.97 333,499 +31.44(+7.55%)
Jun 03, 2020 398.63 417.27 386.68 416.53 223,259 +27.57(+7.09%)
Jun 02, 2020 395.67 398.35 383.19 388.96 314,892 -4.67(-1.19%)
Jun 01, 2020 372.96 398.00 372.96 393.63 344,165 +23.81(+6.44%)
May 29, 2020 365.64 370.50 355.17 369.82 237,400 +2.44(+0.66%)
May 28, 2020 378.97 408.31 364.15 367.38 598,611 -10.28(-2.72%)
May 27, 2020 361.07 380.41 350.56 377.66 375,379 +24.70(+7.00%)
May 26, 2020 348.09 358.34 340.10 352.96 528,679 +18.12(+5.41%)
May 22, 2020 340.88 340.88 331.86 334.84 170,200 -5.36(-1.58%)
May 21, 2020 346.83 353.99 339.94 340.20 291,700 -7.95(-2.28%)
May 20, 2020 349.05 353.99 339.26 348.15 218,148 +4.79(+1.40%)
May 19, 2020 345.11 352.91 329.41 343.36 197,590 -0.61(-0.18%)
May 18, 2020 331.00 347.94 330.09 343.97 225,168 +30.10(+9.59%)
May 15, 2020 313.52 322.46 310.00 313.87 99,800 -2.21(-0.70%)
May 14, 2020 291.29 316.62 287.86 316.08 237,147 +12.25(+4.03%)
May 13, 2020 305.87 315.19 297.02 303.83 248,446 -8.86(-2.83%)
May 12, 2020 324.55 331.32 312.69 312.69 174,690 -12.60(-3.87%)
May 11, 2020 325.65 328.09 321.18 325.29 183,485 -7.62(-2.29%)
May 08, 2020 321.54 335.35 316.20 332.91 262,000 +18.11(+5.75%)
May 07, 2020 306.60 320.70 306.60 314.80 220,420 +13.79(+4.58%)
May 06, 2020 313.43 313.60 296.03 301.01 266,539 -4.97(-1.62%)
May 05, 2020 313.45 319.34 302.98 305.98 234,576 +0.14(+0.05%)
May 04, 2020 290.49 307.73 288.99 305.84 231,483 +4.04(+1.34%)
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.