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 (%)
Dec 31, 2002 6.590 7.330 6.260 6.381 24,100 -0.13(-1.98%)
Dec 30, 2002 6.690 7.290 6.510 6.510 20,900 -0.39(-5.64%)
Dec 27, 2002 7.000 7.050 6.650 6.899 25,800 +0.10(+1.46%)
Dec 26, 2002 6.850 7.040 6.710 6.800 4,900 -0.20(-2.86%)
Dec 24, 2002 6.980 7.000 6.710 7.000 8,800 +0.01(+0.14%)
Dec 23, 2002 6.840 7.350 6.650 6.990 9,700 +0.11(+1.60%)
Dec 20, 2002 6.840 7.090 6.650 6.880 44,100 +0.04(+0.58%)
Dec 19, 2002 6.790 6.840 6.640 6.840 70,100 +0.04(+0.59%)
Dec 18, 2002 6.830 6.830 6.750 6.800 22,500 +0.03(+0.41%)
Dec 17, 2002 6.850 6.899 6.772 6.772 13,000 -0.07(-0.99%)
Dec 16, 2002 6.730 6.890 6.730 6.840 7,000 +0.33(+5.07%)
Dec 13, 2002 6.800 6.850 6.500 6.510 26,300 -0.48(-6.87%)
Dec 12, 2002 7.200 7.200 6.800 6.990 12,600 -0.05(-0.71%)
Dec 11, 2002 6.920 7.230 6.920 7.040 46,800 +0.09(+1.29%)
Dec 10, 2002 6.660 7.100 6.660 6.950 39,800 +0.41(+6.27%)
Dec 09, 2002 6.570 7.150 6.500 6.540 22,000 -0.06(-0.91%)
Dec 06, 2002 6.820 7.040 6.600 6.600 10,900 -0.22(-3.23%)
Dec 05, 2002 7.250 7.260 6.480 6.820 11,300 -0.39(-5.44%)
Dec 04, 2002 7.870 7.870 7.200 7.212 24,800 -0.29(-3.84%)
Dec 03, 2002 7.950 7.950 7.500 7.500 9,400 -0.45(-5.66%)
Dec 02, 2002 8.300 8.300 7.800 7.950 62,600 +0.00(+0.00%)
Nov 29, 2002 8.240 8.250 7.950 7.950 11,100 -0.30(-3.64%)
Nov 27, 2002 8.279 8.430 8.050 8.250 28,800 +0.17(+2.10%)
Nov 26, 2002 8.200 8.340 8.020 8.080 5,400 -0.02(-0.23%)
Nov 25, 2002 8.150 8.450 8.031 8.099 21,500 -0.16(-1.95%)
Nov 22, 2002 8.060 8.600 8.000 8.260 15,000 +0.23(+2.88%)
Nov 21, 2002 8.010 8.180 7.910 8.029 34,300 -0.04(-0.51%)
Nov 20, 2002 8.000 8.230 8.000 8.070 14,800 +0.07(+0.88%)
Nov 19, 2002 8.020 8.240 7.900 8.000 50,600 +0.00(+0.00%)
Nov 18, 2002 8.030 8.050 7.940 8.000 10,300 -0.01(-0.12%)
Nov 15, 2002 8.130 8.250 8.000 8.010 9,900 -0.33(-3.96%)
Nov 14, 2002 8.545 8.545 7.880 8.340 21,800 +0.12(+1.46%)
Nov 13, 2002 8.199 8.760 8.071 8.220 7,900 +0.13(+1.61%)
Nov 12, 2002 8.290 8.381 8.010 8.090 12,100 +0.08(+0.99%)
Nov 11, 2002 8.080 8.120 8.040 8.011 18,500 -0.43(-5.08%)
Nov 08, 2002 8.790 8.790 8.000 8.440 13,000 -0.28(-3.21%)
Nov 07, 2002 9.710 9.710 8.720 8.720 4,100 -0.80(-8.40%)
Nov 06, 2002 9.640 9.640 8.820 9.520 23,400 -0.12(-1.24%)
Nov 05, 2002 9.510 9.700 9.262 9.640 4,200 +0.13(+1.38%)
Nov 04, 2002 9.290 9.720 8.600 9.509 47,300 +0.23(+2.47%)
Nov 01, 2002 8.349 9.490 8.140 9.280 24,300 +0.79(+9.31%)
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%)
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.