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 )

519.81 +5.82 (+1.13%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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, 2019 476.00 484.98 465.99 478.03 294,704 -6.96(-1.44%)
Jul 30, 2019 485.10 487.95 478.21 484.99 99,206 -3.36(-0.69%)
Jul 29, 2019 493.42 497.02 486.62 488.35 185,441 -4.15(-0.84%)
Jul 26, 2019 481.00 495.94 481.00 492.50 82,000 +11.60(+2.41%)
Jul 25, 2019 492.69 493.23 480.15 480.90 75,909 -11.87(-2.41%)
Jul 24, 2019 484.50 495.47 483.05 492.77 65,742 +7.77(+1.60%)
Jul 23, 2019 474.34 486.40 474.34 485.00 50,174 +6.57(+1.37%)
Jul 22, 2019 482.21 482.95 475.10 478.43 41,118 -3.40(-0.71%)
Jul 19, 2019 488.00 492.74 481.00 481.83 47,800 -4.88(-1.00%)
Jul 18, 2019 482.94 492.37 482.94 486.71 57,026 +3.58(+0.74%)
Jul 17, 2019 483.99 487.95 481.39 483.13 30,822 -1.87(-0.39%)
Jul 16, 2019 488.60 490.17 482.97 485.00 50,050 -2.35(-0.48%)
Jul 15, 2019 495.37 497.46 482.50 487.35 53,476 -7.54(-1.52%)
Jul 12, 2019 490.28 497.77 485.15 494.89 67,800 +5.48(+1.12%)
Jul 11, 2019 490.25 493.29 488.88 489.41 61,349 -0.07(-0.01%)
Jul 10, 2019 483.99 490.03 483.93 489.48 51,330 +4.05(+0.83%)
Jul 09, 2019 488.53 488.70 480.18 485.43 79,332 -3.27(-0.67%)
Jul 08, 2019 489.03 491.49 487.55 488.70 99,593 -1.10(-0.22%)
Jul 05, 2019 483.95 490.66 480.55 489.80 57,200 +3.38(+0.69%)
Jul 03, 2019 486.62 489.66 485.59 486.42 64,700 +1.90(+0.39%)
Jul 02, 2019 483.31 487.58 481.90 484.52 104,920 -2.69(-0.55%)
Jul 01, 2019 487.57 487.66 479.99 487.20 69,515 +3.38(+0.70%)
Jun 28, 2019 476.34 484.72 472.31 483.83 143,500 +9.87(+2.08%)
Jun 27, 2019 476.76 479.94 472.22 473.96 91,497 -1.64(-0.34%)
Jun 26, 2019 472.38 480.50 467.85 475.60 196,676 +5.97(+1.27%)
Jun 25, 2019 473.57 474.40 465.03 469.63 159,106 -4.45(-0.94%)
Jun 24, 2019 481.43 484.49 470.55 474.08 60,529 -7.40(-1.54%)
Jun 21, 2019 481.32 485.60 474.40 481.48 96,500 -2.05(-0.42%)
Jun 20, 2019 481.54 487.26 479.13 483.53 91,643 +6.25(+1.31%)
Jun 19, 2019 480.02 480.10 460.74 477.28 176,032 -0.10(-0.02%)
Jun 18, 2019 490.00 492.68 475.35 477.38 122,896 -11.06(-2.26%)
Jun 17, 2019 487.06 489.28 483.46 488.44 54,443 +1.85(+0.38%)
Jun 14, 2019 490.48 490.48 483.39 486.59 58,200 -3.11(-0.64%)
Jun 13, 2019 489.20 492.70 487.46 489.70 71,973 +1.53(+0.31%)
Jun 12, 2019 483.96 490.06 478.78 488.17 67,010 +3.28(+0.68%)
Jun 11, 2019 490.41 491.16 479.92 484.89 80,873 -4.25(-0.87%)
Jun 10, 2019 493.10 495.36 486.54 489.14 60,553 -2.48(-0.50%)
Jun 07, 2019 484.00 494.15 483.99 491.62 83,800 +9.99(+2.07%)
Jun 06, 2019 478.55 484.94 476.80 481.63 83,407 +3.46(+0.72%)
Jun 05, 2019 484.54 485.06 476.97 478.17 58,985 -4.71(-0.98%)
Jun 04, 2019 473.00 483.96 469.39 482.88 113,699 +14.49(+3.09%)
Jun 03, 2019 457.25 469.97 456.53 468.39 92,954 +12.00(+2.63%)
May 31, 2019 457.62 459.58 454.39 456.39 67,500 -6.65(-1.44%)
May 30, 2019 468.00 469.10 460.99 463.04 66,113 -3.55(-0.76%)
May 29, 2019 460.46 467.52 458.67 466.59 105,777 +4.06(+0.88%)
May 28, 2019 471.71 476.30 461.60 462.53 156,707 -10.51(-2.22%)
May 24, 2019 467.35 473.95 466.00 473.04 160,700 +9.68(+2.09%)
May 23, 2019 466.01 470.59 461.50 463.36 103,543 -6.76(-1.44%)
May 22, 2019 476.61 478.39 468.24 470.12 84,556 -7.01(-1.47%)
May 21, 2019 472.27 478.62 472.27 477.13 71,427 +6.02(+1.28%)
May 20, 2019 467.00 475.33 467.00 471.11 52,679 -0.38(-0.08%)
May 17, 2019 472.53 481.88 471.15 471.49 94,500 -5.17(-1.08%)
May 16, 2019 465.36 483.61 464.98 476.66 111,037 +14.63(+3.17%)
May 15, 2019 465.87 465.87 460.87 462.03 97,016 -5.69(-1.22%)
May 14, 2019 474.35 474.35 456.63 467.72 209,161 -5.76(-1.22%)
May 13, 2019 477.11 478.83 471.38 473.48 128,345 -12.90(-2.65%)
May 10, 2019 488.00 491.49 480.47 486.38 89,200 -3.37(-0.69%)
May 09, 2019 483.81 490.15 477.73 489.75 100,941 +3.30(+0.68%)
May 08, 2019 488.88 492.39 486.05 486.45 90,598 -1.37(-0.28%)
May 07, 2019 494.97 495.11 483.71 487.82 112,049 -9.18(-1.85%)
May 06, 2019 490.53 498.98 490.07 497.00 114,064 -0.50(-0.10%)
May 03, 2019 497.30 500.93 494.80 497.50 91,100 +3.94(+0.80%)
May 02, 2019 497.80 499.04 489.24 493.56 70,645 -1.31(-0.26%)
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.