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 )

526.60 +11.08 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 330.41 330.41 330.41 0 +5.80(+1.79%)
Mar 28, 2018 327.83 328.55 320.08 324.61 83,902 -4.15(-1.26%)
Mar 27, 2018 330.68 336.64 325.14 328.76 85,125 -0.30(-0.09%)
Mar 26, 2018 325.99 331.68 321.18 329.06 62,851 +7.15(+2.22%)
Mar 23, 2018 328.41 330.75 320.74 321.91 118,138 -6.36(-1.94%)
Mar 22, 2018 333.30 336.25 327.15 328.27 79,658 -8.69(-2.58%)
Mar 21, 2018 335.40 338.48 333.67 336.96 92,199 +0.65(+0.19%)
Mar 20, 2018 338.00 338.71 333.49 336.31 79,211 -2.11(-0.62%)
Mar 19, 2018 335.93 339.15 333.15 338.42 152,412 +1.68(+0.50%)
Mar 16, 2018 332.28 338.12 332.28 336.74 126,218 +4.80(+1.45%)
Mar 15, 2018 334.51 336.24 331.35 331.94 100,942 -0.90(-0.27%)
Mar 14, 2018 335.69 339.89 330.00 332.84 79,768 -2.14(-0.64%)
Mar 13, 2018 340.41 341.00 334.08 334.98 85,562 -2.77(-0.82%)
Mar 12, 2018 339.25 342.81 333.95 337.75 130,347 -1.83(-0.54%)
Mar 09, 2018 335.00 340.50 335.00 339.58 67,575 +7.81(+2.35%)
Mar 08, 2018 340.46 341.55 327.17 331.77 91,819 -6.31(-1.87%)
Mar 07, 2018 338.51 338.08 76,403 +3.04(+0.91%)
Mar 06, 2018 332.46 338.79 320.89 335.04 100,678 +4.22(+1.28%)
Mar 05, 2018 323.14 333.04 323.14 330.82 90,263 +6.28(+1.94%)
Mar 02, 2018 315.11 325.33 313.13 324.54 122,020 +6.35(+2.00%)
Mar 01, 2018 316.63 321.86 315.09 318.19 143,444 +3.50(+1.11%)
Feb 28, 2018 315.51 319.74 314.38 314.69 66,244 +0.08(+0.03%)
Feb 27, 2018 317.69 322.19 314.43 314.61 126,089 -3.62(-1.14%)
Feb 26, 2018 318.00 319.35 313.11 318.23 95,589 +0.36(+0.11%)
Feb 23, 2018 314.78 318.00 313.06 317.87 61,233 +3.54(+1.13%)
Feb 22, 2018 322.96 322.96 313.44 314.33 72,163 -6.77(-2.11%)
Feb 21, 2018 320.72 325.94 320.72 321.10 138,264 +0.39(+0.12%)
Feb 20, 2018 321.54 324.98 319.32 320.71 116,903 -1.20(-0.37%)
Feb 16, 2018 321.91 321.91 321.91 0 -0.26(-0.08%)
Feb 15, 2018 323.79 325.00 321.65 322.17 119,715 +0.56(+0.17%)
Feb 14, 2018 313.54 323.17 313.54 321.61 165,264 +6.25(+1.98%)
Feb 13, 2018 320.60 322.50 310.79 315.36 164,904 -5.22(-1.63%)
Feb 12, 2018 314.69 322.67 314.40 320.58 120,697 +7.77(+2.48%)
Feb 09, 2018 314.76 315.63 300.70 312.81 303,908 +7.43(+2.43%)
Feb 08, 2018 314.90 317.48 307.19 305.38 203,789 -9.10(-2.89%)
Feb 07, 2018 314.99 314.99 312.00 314.48 118,119 -1.45(-0.46%)
Feb 06, 2018 298.83 318.44 297.64 315.93 245,733 +10.66(+3.49%)
Feb 05, 2018 314.85 320.89 300.77 305.27 243,328 -13.86(-4.34%)
Feb 02, 2018 325.20 326.58 316.52 319.13 241,521 -7.10(-2.18%)
Feb 01, 2018 328.98 330.01 320.01 326.23 291,432 -3.48(-1.06%)
Jan 31, 2018 320.00 336.76 317.00 329.71 847,002 -32.49(-8.97%)
Jan 30, 2018 370.00 370.00 360.04 362.20 293,423 -10.55(-2.83%)
Jan 29, 2018 375.57 377.82 369.52 372.75 220,452 -3.43(-0.91%)
Jan 26, 2018 366.59 377.39 365.87 376.18 260,937 +10.34(+2.83%)
Jan 25, 2018 357.81 366.88 356.76 365.84 168,158 +9.28(+2.60%)
Jan 24, 2018 359.86 359.86 355.20 356.56 209,859 -2.44(-0.68%)
Jan 23, 2018 352.53 359.19 351.29 359.00 202,430 +6.10(+1.73%)
Jan 22, 2018 346.42 352.99 344.38 352.90 208,664 +6.40(+1.85%)
Jan 19, 2018 340.90 347.82 340.79 346.50 148,318 +5.35(+1.57%)
Jan 18, 2018 338.35 343.88 336.75 341.15 169,316 +2.86(+0.85%)
Jan 17, 2018 338.42 339.60 336.79 338.29 98,069 +1.57(+0.47%)
Jan 16, 2018 343.16 343.16 334.17 336.72 150,539 -4.27(-1.25%)
Jan 12, 2018 340.99 340.99 340.99 0 +1.49(+0.44%)
Jan 11, 2018 333.76 340.00 333.35 339.50 122,746 +6.89(+2.07%)
Jan 10, 2018 332.20 333.78 330.69 332.61 147,246 +0.73(+0.22%)
Jan 09, 2018 332.44 336.89 330.89 331.88 198,885 +1.64(+0.50%)
Jan 08, 2018 329.64 330.99 326.15 330.24 136,825 +1.23(+0.37%)
Jan 05, 2018 328.70 332.71 327.31 329.01 164,651 +2.15(+0.66%)
Jan 04, 2018 328.17 330.99 326.81 326.86 170,344 +0.79(+0.24%)
Jan 03, 2018 329.70 329.99 325.41 326.07 104,703 -2.56(-0.78%)
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.