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:

Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 553.35 558.03 549.23 551.60 90,643 +0.47(+0.09%)
Mar 26, 2024 554.40 554.40 549.07 551.13 57,866 +1.54(+0.28%)
Mar 25, 2024 551.53 553.50 548.58 549.59 55,351 -4.52(-0.82%)
Mar 22, 2024 566.37 569.55 552.50 554.11 57,667 -12.35(-2.18%)
Mar 21, 2024 566.57 575.70 564.40 566.46 59,781 +4.46(+0.79%)
Mar 20, 2024 552.71 569.72 552.71 562.00 49,969 +5.96(+1.07%)
Mar 19, 2024 543.50 557.62 543.50 556.04 37,538 +8.09(+1.48%)
Mar 18, 2024 551.61 553.03 546.38 547.95 50,011 -1.04(-0.19%)
Mar 15, 2024 549.75 555.27 547.82 548.99 53,812 -1.61(-0.29%)
Mar 14, 2024 550.53 555.10 547.17 550.60 52,882 -4.70(-0.85%)
Mar 13, 2024 556.61 560.91 551.95 555.30 57,712 +0.21(+0.04%)
Mar 12, 2024 547.65 556.26 545.29 555.09 58,191 +4.82(+0.88%)
Mar 11, 2024 556.85 559.67 548.43 550.27 53,742 -6.24(-1.12%)
Mar 08, 2024 562.53 564.22 555.55 556.51 52,413 -5.17(-0.92%)
Mar 07, 2024 553.00 563.12 549.11 561.68 91,179 +11.83(+2.15%)
Mar 06, 2024 550.53 557.39 548.95 549.85 50,338 +1.72(+0.31%)
Mar 05, 2024 540.85 552.88 540.85 548.13 79,449 +2.32(+0.43%)
Mar 04, 2024 549.62 554.90 544.53 545.81 90,080 -6.19(-1.12%)
Mar 01, 2024 550.45 556.33 548.80 552.00 94,803 -1.60(-0.29%)
Feb 29, 2024 554.02 555.84 550.74 553.60 88,869 +4.17(+0.76%)
Feb 28, 2024 549.29 557.84 548.57 549.43 78,690 -2.87(-0.52%)
Feb 27, 2024 541.56 553.51 541.56 552.30 53,460 +9.19(+1.69%)
Feb 26, 2024 552.39 557.54 541.80 543.11 72,438 -7.66(-1.39%)
Feb 23, 2024 553.00 556.05 548.54 550.77 71,446 +1.29(+0.23%)
Feb 22, 2024 549.78 555.19 548.60 549.48 40,158 +0.65(+0.12%)
Feb 21, 2024 550.30 551.10 544.98 548.83 87,355 -1.48(-0.27%)
Feb 20, 2024 553.34 563.42 546.78 550.31 80,044 -10.83(-1.93%)
Feb 16, 2024 566.38 570.97 560.51 561.14 39,483 -5.24(-0.93%)
Feb 15, 2024 562.74 577.84 561.15 566.38 47,695 +9.86(+1.77%)
Feb 14, 2024 561.00 562.76 555.06 556.52 43,425 +0.87(+0.16%)
Feb 13, 2024 548.00 562.46 547.04 555.65 70,874 -5.18(-0.92%)
Feb 12, 2024 555.21 566.99 555.21 560.83 52,633 +8.96(+1.62%)
Feb 09, 2024 556.84 559.68 549.21 551.87 48,592 -4.06(-0.73%)
Feb 08, 2024 547.63 557.59 547.63 555.93 43,111 +4.45(+0.81%)
Feb 07, 2024 557.28 558.84 541.00 551.48 74,464 -3.03(-0.55%)
Feb 06, 2024 566.38 570.96 548.66 554.51 66,088 -10.34(-1.83%)
Feb 05, 2024 575.60 575.60 559.14 564.85 88,082 -17.57(-3.02%)
Feb 02, 2024 579.98 591.39 575.34 582.42 114,496 +1.03(+0.18%)
Feb 01, 2024 568.00 616.66 568.00 581.39 205,075 +40.32(+7.45%)
Jan 31, 2024 552.63 558.32 539.11 541.07 99,697 -13.25(-2.39%)
Jan 30, 2024 556.57 557.07 552.07 554.32 49,937 -3.30(-0.59%)
Jan 29, 2024 551.83 558.34 545.17 557.62 96,140 +7.10(+1.29%)
Jan 26, 2024 551.01 556.12 549.30 550.52 48,409 -0.15(-0.03%)
Jan 25, 2024 556.58 559.70 548.54 550.67 47,878 +1.47(+0.27%)
Jan 24, 2024 547.09 554.92 546.98 549.20 65,359 +5.17(+0.95%)
Jan 23, 2024 543.40 547.07 533.97 544.03 71,888 +5.13(+0.95%)
Jan 22, 2024 538.71 550.00 533.14 538.90 96,539 +7.15(+1.34%)
Jan 19, 2024 520.72 534.67 516.04 531.75 77,231 +15.32(+2.97%)
Jan 18, 2024 518.23 518.23 508.14 516.43 53,971 +0.17(+0.03%)
Jan 17, 2024 513.00 517.04 510.52 516.26 57,013 -4.99(-0.96%)
Jan 16, 2024 519.40 524.75 514.59 521.25 49,841 -2.74(-0.52%)
Jan 12, 2024 537.28 539.64 521.74 523.99 81,266 -11.71(-2.19%)
Jan 11, 2024 538.06 540.89 530.47 535.70 70,107 -2.36(-0.44%)
Jan 10, 2024 533.96 538.34 532.65 538.06 74,948 +4.10(+0.77%)
Jan 09, 2024 531.22 539.06 531.21 533.96 70,149 -5.43(-1.01%)
Jan 08, 2024 534.78 544.27 534.78 539.39 68,226 +5.12(+0.96%)
Jan 05, 2024 520.00 537.41 517.62 534.27 101,370 +13.12(+2.52%)
Jan 04, 2024 522.00 525.99 518.75 521.15 47,400 -1.06(-0.20%)
Jan 03, 2024 531.58 533.00 520.87 522.21 70,578 -17.90(-3.31%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.