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 )

514.52 +0.53 (+0.10%)
Streaming Delayed Price Updated: 10:43 AM 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, 2018 377.99 386.91 375.17 383.60 115,800 +7.98(+2.12%)
Jul 30, 2018 378.97 383.99 375.00 375.62 67,219 -2.78(-0.73%)
Jul 27, 2018 381.08 382.88 376.06 378.40 27,200 -2.30(-0.60%)
Jul 26, 2018 378.83 387.99 378.26 380.70 78,087 +1.64(+0.43%)
Jul 25, 2018 376.32 379.90 367.21 379.06 59,632 +2.64(+0.70%)
Jul 24, 2018 381.59 383.40 375.00 376.42 45,346 -3.02(-0.80%)
Jul 23, 2018 374.24 382.15 370.37 379.44 72,165 +5.04(+1.35%)
Jul 20, 2018 372.38 378.90 367.31 374.40 58,419 +2.51(+0.67%)
Jul 19, 2018 366.20 374.98 363.88 371.89 78,863 +5.08(+1.38%)
Jul 18, 2018 362.75 369.80 362.75 366.81 179,726 +4.81(+1.33%)
Jul 17, 2018 363.88 368.67 361.50 362.00 73,525 -3.01(-0.82%)
Jul 16, 2018 362.20 367.04 362.20 365.01 61,968 +2.39(+0.66%)
Jul 13, 2018 361.42 365.05 361.42 362.62 34,564 -0.07(-0.02%)
Jul 12, 2018 367.48 369.05 362.00 362.69 48,833 -2.21(-0.61%)
Jul 11, 2018 361.83 368.26 360.03 364.90 75,958 +0.20(+0.05%)
Jul 10, 2018 366.93 369.28 361.20 364.70 59,935 -0.30(-0.08%)
Jul 09, 2018 364.41 368.52 364.41 365.00 51,095 +2.40(+0.66%)
Jul 06, 2018 363.85 364.11 360.18 362.60 35,575 +2.96(+0.82%)
Jul 05, 2018 361.00 355.27 359.64 58,940 +4.48(+1.26%)
Jul 03, 2018 355.16 355.16 355.16 0 -0.14(-0.04%)
Jul 02, 2018 350.51 357.52 350.00 355.30 92,908 +1.90(+0.54%)
Jun 29, 2018 354.59 360.83 353.38 353.40 91,369 +0.65(+0.18%)
Jun 28, 2018 350.69 354.93 347.99 352.75 59,477 +1.75(+0.50%)
Jun 27, 2018 354.27 358.77 350.24 351.00 87,524 -2.43(-0.69%)
Jun 26, 2018 356.33 357.28 351.83 353.43 101,634 -1.02(-0.29%)
Jun 25, 2018 362.30 362.96 353.06 354.45 87,586 -9.10(-2.50%)
Jun 22, 2018 371.53 373.38 362.48 363.55 117,097 -5.23(-1.42%)
Jun 21, 2018 372.82 373.36 367.84 368.78 66,012 -6.01(-1.60%)
Jun 20, 2018 370.48 376.87 368.30 374.79 109,859 +6.75(+1.83%)
Jun 19, 2018 364.86 368.75 362.82 368.04 74,914 -1.04(-0.28%)
Jun 18, 2018 359.73 369.51 359.00 369.08 74,447 +7.93(+2.20%)
Jun 15, 2018 363.78 357.79 361.15 105,087 -0.85(-0.23%)
Jun 14, 2018 359.53 364.87 356.10 362.00 111,066 +3.65(+1.02%)
Jun 13, 2018 365.00 365.79 357.28 358.35 129,469 -6.80(-1.86%)
Jun 12, 2018 366.00 367.55 364.35 365.15 67,614 -0.74(-0.20%)
Jun 11, 2018 365.91 370.83 365.08 365.89 128,548 +0.47(+0.13%)
Jun 08, 2018 363.20 366.00 361.94 365.42 115,412 +0.82(+0.22%)
Jun 07, 2018 366.22 367.00 361.92 364.60 89,212 -1.00(-0.27%)
Jun 06, 2018 362.88 367.60 361.33 365.60 90,713 +5.08(+1.41%)
Jun 05, 2018 360.93 361.28 357.76 360.52 83,077 +0.64(+0.18%)
Jun 04, 2018 357.50 360.50 357.06 359.88 88,473 +3.38(+0.95%)
Jun 01, 2018 355.00 358.00 353.29 356.50 120,471 +3.49(+0.99%)
May 31, 2018 353.71 355.00 347.50 353.01 146,962 -0.10(-0.03%)
May 30, 2018 350.71 355.03 348.40 353.11 114,998 +3.66(+1.05%)
May 29, 2018 358.36 358.36 347.51 349.45 93,991 -12.08(-3.34%)
May 25, 2018 361.53 361.53 361.53 0 -0.01(-0.00%)
May 24, 2018 364.83 364.83 356.26 361.54 74,397 -3.01(-0.83%)
May 23, 2018 361.99 365.59 357.62 364.55 126,060 +1.49(+0.41%)
May 22, 2018 360.27 366.43 358.41 363.06 145,737 +4.77(+1.33%)
May 21, 2018 353.00 359.90 349.46 358.29 108,105 +6.23(+1.77%)
May 18, 2018 354.38 355.99 351.06 352.06 141,479 -1.58(-0.45%)
May 17, 2018 342.13 355.00 340.37 353.64 135,170 +10.72(+3.13%)
May 16, 2018 341.55 344.51 337.31 342.92 79,313 +1.08(+0.32%)
May 15, 2018 339.00 344.59 339.00 341.84 104,388 +1.51(+0.44%)
May 14, 2018 346.08 346.37 339.15 340.33 81,096 -4.57(-1.33%)
May 11, 2018 341.68 346.54 339.88 344.90 81,561 +4.15(+1.22%)
May 10, 2018 338.67 341.21 334.60 340.75 63,824 +2.04(+0.60%)
May 09, 2018 327.80 340.49 327.80 338.71 75,211 +10.98(+3.35%)
May 08, 2018 323.90 328.98 322.13 327.73 66,889 +2.06(+0.63%)
May 07, 2018 321.69 328.42 321.69 325.67 123,685 +2.96(+0.92%)
May 04, 2018 299.90 327.15 299.00 322.71 283,230 +0.31(+0.10%)
May 03, 2018 329.76 330.00 320.24 322.40 150,258 -7.35(-2.23%)
May 02, 2018 332.70 337.64 328.93 329.75 129,335 -6.21(-1.85%)
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.