Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance (NQ: CACC )

494.31 -2.69 (-0.54%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 20, 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 (%)
Oct 31, 2002 8.370 8.850 8.260 8.490 5,400 -0.10(-1.16%)
Oct 30, 2002 8.400 8.639 8.290 8.590 4,100 +0.10(+1.18%)
Oct 29, 2002 8.560 8.680 8.400 8.490 90,200 -0.33(-3.74%)
Oct 28, 2002 8.440 8.900 8.280 8.820 44,425 +0.38(+4.50%)
Oct 25, 2002 8.099 8.990 8.099 8.440 44,600 +0.24(+2.93%)
Oct 24, 2002 8.380 8.380 7.960 8.200 1,530,000 -0.28(-3.28%)
Oct 23, 2002 7.950 8.500 7.950 8.478 23,600 +0.49(+6.11%)
Oct 22, 2002 8.020 8.200 7.980 7.990 10,000 -0.07(-0.88%)
Oct 21, 2002 8.010 8.280 7.950 8.061 26,900 +0.06(+0.76%)
Oct 18, 2002 8.450 8.490 8.000 8.000 31,100 -0.13(-1.60%)
Oct 17, 2002 8.230 8.490 8.010 8.130 11,200 +0.12(+1.50%)
Oct 16, 2002 8.120 8.600 8.000 8.010 34,668 -0.41(-4.87%)
Oct 15, 2002 8.170 8.500 8.000 8.420 8,600 +0.41(+5.12%)
Oct 14, 2002 8.050 8.530 8.000 8.010 15,500 -0.04(-0.50%)
Oct 11, 2002 7.950 8.280 7.950 8.050 21,700 +0.05(+0.63%)
Oct 10, 2002 8.095 8.095 7.950 8.000 31,800 +0.00(+0.00%)
Oct 09, 2002 8.150 8.380 7.960 8.000 26,200 -0.05(-0.62%)
Oct 08, 2002 7.980 8.200 7.950 8.050 19,500 +0.05(+0.63%)
Oct 07, 2002 7.950 8.101 7.950 8.000 15,800 +0.00(+0.00%)
Oct 04, 2002 8.010 8.300 7.989 8.000 46,400 -0.13(-1.60%)
Oct 03, 2002 8.230 8.300 8.010 8.130 189,331 -0.07(-0.85%)
Oct 02, 2002 8.999 9.060 8.160 8.200 23,800 -0.81(-8.99%)
Oct 01, 2002 8.150 9.010 8.110 9.010 41,600 +0.81(+9.88%)
Sep 30, 2002 8.160 8.310 7.950 8.200 40,230 +0.03(+0.38%)
Sep 27, 2002 8.111 8.430 7.950 8.169 8,000 -0.25(-2.98%)
Sep 26, 2002 7.950 8.460 7.950 8.420 8,030 +0.32(+3.96%)
Sep 25, 2002 8.450 8.450 7.950 8.099 9,469 -0.07(-0.87%)
Sep 24, 2002 8.010 8.650 8.010 8.170 6,200 +0.17(+2.12%)
Sep 23, 2002 8.210 8.440 7.950 8.000 12,200 -0.64(-7.41%)
Sep 20, 2002 8.000 8.650 8.000 8.640 65,900 +0.50(+6.13%)
Sep 19, 2002 8.641 8.641 7.950 8.141 16,400 +0.19(+2.40%)
Sep 18, 2002 8.670 8.910 7.950 7.950 35,800 -0.96(-10.77%)
Sep 17, 2002 8.960 9.250 8.500 8.910 52,360 -0.21(-2.30%)
Sep 16, 2002 9.660 9.670 9.000 9.120 9,600 -0.53(-5.49%)
Sep 13, 2002 9.580 9.860 9.390 9.650 1,160,000 +0.00(+0.00%)
Sep 12, 2002 10.37 10.37 9.370 9.650 17,790 +0.05(+0.52%)
Sep 11, 2002 9.570 10.53 9.360 9.600 26,200 +0.24(+2.56%)
Sep 10, 2002 10.18 10.42 9.010 9.360 12,700 -0.93(-9.04%)
Sep 09, 2002 9.850 10.70 9.260 10.29 20,119 +0.69(+7.19%)
Sep 06, 2002 9.060 9.670 8.260 9.600 41,059 +0.86(+9.84%)
Sep 05, 2002 8.190 9.150 8.180 8.740 33,800 -0.03(-0.34%)
Sep 04, 2002 8.230 8.770 8.110 8.770 17,142 +0.47(+5.66%)
Sep 03, 2002 8.180 9.000 7.950 8.300 24,443 +0.18(+2.22%)
Aug 30, 2002 8.300 8.640 8.010 8.120 17,490 -0.13(-1.55%)
Aug 29, 2002 7.649 8.300 7.649 8.248 80,637 +0.75(+9.97%)
Aug 28, 2002 7.410 8.370 7.410 7.500 18,500 -0.53(-6.62%)
Aug 27, 2002 8.349 8.689 7.710 8.032 40,900 -0.27(-3.23%)
Aug 26, 2002 7.459 8.320 7.459 8.300 23,974 +0.76(+10.08%)
Aug 23, 2002 7.810 8.100 7.500 7.540 23,400 -0.40(-5.04%)
Aug 22, 2002 8.200 8.200 7.510 7.940 17,000 +0.16(+2.06%)
Aug 21, 2002 7.710 8.040 7.250 7.780 31,025 +0.46(+6.28%)
Aug 20, 2002 8.110 9.010 7.221 7.320 45,132 -1.47(-16.72%)
Aug 16, 2002 9.120 9.300 8.720 8.790 17,900 -0.28(-3.09%)
Aug 15, 2002 9.450 9.500 9.000 9.070 8,900 -0.37(-3.92%)
Aug 14, 2002 7.890 9.450 7.890 9.440 12,000 +1.44(+18.00%)
Aug 13, 2002 9.100 9.100 8.000 8.000 8,100 -1.25(-13.51%)
Aug 12, 2002 9.115 9.250 9.000 9.250 7,958 +0.32(+3.60%)
Aug 07, 2002 9.300 9.300 8.300 8.929 23,500 -0.06(-0.68%)
Aug 06, 2002 8.990 9.070 8.550 8.990 19,353 +0.44(+5.15%)
Aug 05, 2002 8.560 9.200 8.550 8.550 12,500 -0.15(-1.72%)
Aug 02, 2002 9.150 9.250 8.550 8.700 34,800 +0.14(+1.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.