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 (%)
Aug 31, 2020 456.00 456.00 377.55 386.80 601,183 -72.63(-15.81%)
Aug 28, 2020 462.75 462.75 453.72 459.43 55,300 -2.83(-0.61%)
Aug 27, 2020 460.10 467.72 456.32 462.26 103,717 +0.70(+0.15%)
Aug 26, 2020 470.00 471.00 456.50 461.56 101,376 -8.44(-1.80%)
Aug 25, 2020 479.15 480.80 469.07 470.00 61,216 -6.67(-1.40%)
Aug 24, 2020 468.82 478.99 465.01 476.67 59,415 +12.96(+2.79%)
Aug 21, 2020 459.96 467.73 458.47 463.71 55,000 +3.09(+0.67%)
Aug 20, 2020 458.74 467.00 457.55 460.62 68,496 -4.66(-1.00%)
Aug 19, 2020 469.55 469.68 460.00 465.28 89,672 -3.11(-0.66%)
Aug 18, 2020 478.65 480.94 462.45 468.39 155,336 -8.39(-1.76%)
Aug 17, 2020 484.95 484.95 473.22 476.78 109,247 -8.75(-1.80%)
Aug 14, 2020 477.46 487.72 468.85 485.53 233,200 -10.30(-2.08%)
Aug 13, 2020 514.71 519.86 495.83 495.83 135,471 -19.74(-3.83%)
Aug 12, 2020 525.00 529.35 507.49 515.57 79,357 -3.24(-0.62%)
Aug 11, 2020 528.99 539.00 517.29 518.81 111,691 -5.60(-1.07%)
Aug 10, 2020 512.10 533.58 512.10 524.41 129,864 +10.80(+2.10%)
Aug 07, 2020 510.99 519.62 509.01 513.61 142,300 -0.52(-0.10%)
Aug 06, 2020 490.10 515.00 490.10 514.13 154,549 +18.13(+3.66%)
Aug 05, 2020 479.34 499.68 478.45 496.00 100,610 +20.99(+4.42%)
Aug 04, 2020 475.18 485.74 468.54 475.01 73,675 -2.99(-0.63%)
Aug 03, 2020 468.78 481.00 463.72 478.00 195,235 +10.06(+2.15%)
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%)
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.