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 )

514.94 -8.88 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 71.56 71.56 68.91 68.92 20,011 -3.17(-4.40%)
Oct 28, 2011 72.39 72.69 71.58 72.09 23,638 -0.87(-1.19%)
Oct 27, 2011 68.89 73.52 67.46 72.96 56,855 +6.04(+9.03%)
Oct 26, 2011 66.06 67.17 64.77 66.92 28,061 +1.93(+2.97%)
Oct 25, 2011 66.89 67.20 64.74 64.99 16,539 -2.60(-3.85%)
Oct 24, 2011 64.95 68.13 64.95 67.59 18,201 +2.97(+4.60%)
Oct 21, 2011 63.83 65.05 63.02 64.62 22,973 +1.88(+3.00%)
Oct 20, 2011 62.36 63.43 61.43 62.74 21,212 +0.50(+0.80%)
Oct 19, 2011 63.98 64.72 62.24 62.24 28,810 -2.15(-3.34%)
Oct 18, 2011 62.97 64.79 62.96 64.39 37,756 +1.92(+3.07%)
Oct 17, 2011 64.80 65.31 62.28 62.47 40,917 -2.53(-3.89%)
Oct 14, 2011 66.02 66.27 64.27 65.00 27,510 -0.56(-0.85%)
Oct 13, 2011 68.80 68.80 64.44 65.56 30,585 -1.84(-2.73%)
Oct 12, 2011 70.13 70.13 66.98 67.40 44,170 -1.90(-2.74%)
Oct 11, 2011 68.46 70.24 67.52 69.30 37,927 +0.72(+1.05%)
Oct 10, 2011 68.30 68.64 66.89 68.58 20,816 +1.83(+2.74%)
Oct 07, 2011 67.87 67.88 65.30 66.75 32,317 -0.85(-1.26%)
Oct 06, 2011 66.68 67.69 65.72 67.60 15,639 +1.07(+1.61%)
Oct 05, 2011 64.59 67.16 63.11 66.53 28,517 +1.43(+2.20%)
Oct 04, 2011 60.60 65.70 60.09 65.10 59,182 +4.35(+7.16%)
Oct 03, 2011 63.69 65.10 60.75 60.75 51,307 -3.61(-5.61%)
Sep 30, 2011 63.75 65.38 63.26 64.36 50,905 -0.07(-0.11%)
Sep 29, 2011 63.59 64.74 62.76 64.43 26,010 +1.96(+3.14%)
Sep 28, 2011 65.14 66.58 62.44 62.47 34,876 -2.30(-3.55%)
Sep 27, 2011 64.98 66.32 64.04 64.77 29,869 +0.38(+0.59%)
Sep 26, 2011 63.49 64.55 61.72 64.39 55,997 +0.90(+1.42%)
Sep 23, 2011 57.68 63.63 57.68 63.49 101,640 +5.86(+10.17%)
Sep 22, 2011 59.34 59.91 56.55 57.63 61,551 -2.40(-4.00%)
Sep 21, 2011 61.88 62.19 60.00 60.03 59,955 -1.60(-2.60%)
Sep 20, 2011 63.75 64.57 61.52 61.63 37,084 -1.78(-2.81%)
Sep 19, 2011 63.67 64.47 62.30 63.41 59,003 -1.29(-1.99%)
Sep 16, 2011 66.02 66.02 64.52 64.70 61,275 -0.81(-1.24%)
Sep 15, 2011 67.74 67.74 65.10 65.51 33,725 -1.43(-2.14%)
Sep 14, 2011 66.12 67.56 64.74 66.94 19,620 +1.41(+2.15%)
Sep 13, 2011 65.33 66.02 64.28 65.53 20,739 +0.46(+0.71%)
Sep 12, 2011 64.00 65.68 64.00 65.07 29,341 +0.51(+0.79%)
Sep 09, 2011 65.16 65.18 63.92 64.56 29,708 -0.60(-0.92%)
Sep 08, 2011 66.00 67.17 64.81 65.16 17,443 -1.42(-2.13%)
Sep 07, 2011 66.44 67.48 65.93 66.58 27,855 +1.02(+1.56%)
Sep 06, 2011 63.73 65.79 63.73 65.56 56,058 +0.34(+0.52%)
Sep 02, 2011 67.15 67.35 64.73 65.22 64,449 -3.26(-4.76%)
Sep 01, 2011 69.30 70.73 67.37 68.48 37,838 -0.66(-0.95%)
Aug 31, 2011 68.36 69.49 67.52 69.14 58,502 +0.89(+1.30%)
Aug 30, 2011 67.87 68.58 66.87 68.25 26,345 +0.28(+0.41%)
Aug 29, 2011 66.80 68.39 66.47 67.97 30,978 +2.10(+3.19%)
Aug 26, 2011 65.16 66.02 65.01 65.87 40,039 +0.68(+1.04%)
Aug 25, 2011 67.85 68.15 65.06 65.19 49,595 -2.12(-3.15%)
Aug 24, 2011 65.85 67.58 65.01 67.31 53,848 +1.26(+1.91%)
Aug 23, 2011 65.87 66.48 64.72 66.05 56,659 +0.53(+0.81%)
Aug 22, 2011 68.02 68.02 64.15 65.52 42,990 -1.17(-1.75%)
Aug 19, 2011 66.72 68.99 65.69 66.69 66,027 -0.92(-1.36%)
Aug 18, 2011 71.03 71.03 65.69 67.61 59,421 -4.91(-6.77%)
Aug 17, 2011 71.34 72.96 71.34 72.52 32,174 +1.18(+1.65%)
Aug 16, 2011 71.85 72.04 70.29 71.34 43,757 -1.01(-1.40%)
Aug 15, 2011 72.00 72.97 71.15 72.35 20,322 +0.58(+0.81%)
Aug 12, 2011 72.13 72.86 71.07 71.77 27,332 +0.26(+0.36%)
Aug 11, 2011 69.17 72.00 69.17 71.51 52,068 +2.83(+4.12%)
Aug 10, 2011 72.71 73.33 68.00 68.68 49,207 -4.90(-6.66%)
Aug 09, 2011 72.97 73.77 69.44 73.58 68,956 +2.07(+2.89%)
Aug 08, 2011 72.66 74.95 70.75 71.51 94,932 -2.49(-3.36%)
Aug 05, 2011 75.21 75.72 72.66 74.00 50,223 -1.00(-1.33%)
Aug 04, 2011 75.00 76.15 74.25 75.00 52,119 -0.67(-0.89%)
Aug 03, 2011 77.36 77.37 71.50 75.67 72,221 -3.09(-3.92%)
Aug 02, 2011 80.50 82.08 78.27 78.76 84,337 -1.76(-2.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.