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 )

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 (%)
May 31, 2018 353.71 355.00 347.50 353.01 146,962 -0.10(-0.03%)
May 30, 2018 350.71 355.03 348.40 353.11 114,998 +3.66(+1.05%)
May 29, 2018 358.36 358.36 347.51 349.45 93,991 -12.08(-3.34%)
May 25, 2018 361.53 361.53 361.53 0 -0.01(-0.00%)
May 24, 2018 364.83 364.83 356.26 361.54 74,397 -3.01(-0.83%)
May 23, 2018 361.99 365.59 357.62 364.55 126,060 +1.49(+0.41%)
May 22, 2018 360.27 366.43 358.41 363.06 145,737 +4.77(+1.33%)
May 21, 2018 353.00 359.90 349.46 358.29 108,105 +6.23(+1.77%)
May 18, 2018 354.38 355.99 351.06 352.06 141,479 -1.58(-0.45%)
May 17, 2018 342.13 355.00 340.37 353.64 135,170 +10.72(+3.13%)
May 16, 2018 341.55 344.51 337.31 342.92 79,313 +1.08(+0.32%)
May 15, 2018 339.00 344.59 339.00 341.84 104,388 +1.51(+0.44%)
May 14, 2018 346.08 346.37 339.15 340.33 81,096 -4.57(-1.33%)
May 11, 2018 341.68 346.54 339.88 344.90 81,561 +4.15(+1.22%)
May 10, 2018 338.67 341.21 334.60 340.75 63,824 +2.04(+0.60%)
May 09, 2018 327.80 340.49 327.80 338.71 75,211 +10.98(+3.35%)
May 08, 2018 323.90 328.98 322.13 327.73 66,889 +2.06(+0.63%)
May 07, 2018 321.69 328.42 321.69 325.67 123,685 +2.96(+0.92%)
May 04, 2018 299.90 327.15 299.00 322.71 283,230 +0.31(+0.10%)
May 03, 2018 329.76 330.00 320.24 322.40 150,258 -7.35(-2.23%)
May 02, 2018 332.70 337.64 328.93 329.75 129,335 -6.21(-1.85%)
May 01, 2018 331.09 336.49 326.11 335.96 111,220 +5.12(+1.55%)
Apr 30, 2018 328.79 334.90 328.79 330.84 71,721 +1.64(+0.50%)
Apr 27, 2018 332.50 334.00 325.21 329.20 57,559 -0.87(-0.26%)
Apr 26, 2018 330.95 334.14 327.90 330.07 105,407 -0.05(-0.02%)
Apr 25, 2018 334.14 335.52 328.57 330.12 87,960 -5.02(-1.50%)
Apr 24, 2018 328.90 337.00 328.90 335.14 218,215 +8.72(+2.67%)
Apr 23, 2018 327.36 327.89 324.91 326.42 82,684 -0.13(-0.04%)
Apr 20, 2018 326.16 329.46 324.95 326.55 86,346 +0.92(+0.28%)
Apr 19, 2018 319.95 327.38 318.04 325.63 66,596 +4.91(+1.53%)
Apr 18, 2018 322.99 323.46 320.33 320.72 152,599 -1.41(-0.44%)
Apr 17, 2018 318.87 324.35 317.02 322.13 200,939 +5.83(+1.84%)
Apr 16, 2018 317.11 319.00 313.12 316.30 64,694 +2.00(+0.64%)
Apr 13, 2018 321.92 321.92 313.58 314.30 102,719 -4.84(-1.52%)
Apr 12, 2018 318.04 321.48 318.04 319.14 79,545 +2.12(+0.67%)
Apr 11, 2018 313.31 318.61 313.05 317.02 129,799 +1.60(+0.51%)
Apr 10, 2018 317.60 318.38 312.88 315.42 88,022 +1.31(+0.42%)
Apr 09, 2018 318.67 323.58 314.08 314.11 90,845 -2.15(-0.68%)
Apr 06, 2018 324.14 325.86 312.22 316.26 93,917 -10.56(-3.23%)
Apr 05, 2018 324.50 330.44 320.04 326.82 66,223 +4.30(+1.33%)
Apr 04, 2018 320.67 324.72 315.00 322.52 129,777 -4.04(-1.24%)
Apr 03, 2018 323.28 329.67 322.48 326.56 66,630 +3.60(+1.11%)
Apr 02, 2018 329.90 330.57 320.84 322.96 96,746 -7.45(-2.25%)
Mar 29, 2018 330.41 330.41 330.41 0 +5.80(+1.79%)
Mar 28, 2018 327.83 328.55 320.08 324.61 83,902 -4.15(-1.26%)
Mar 27, 2018 330.68 336.64 325.14 328.76 85,125 -0.30(-0.09%)
Mar 26, 2018 325.99 331.68 321.18 329.06 62,851 +7.15(+2.22%)
Mar 23, 2018 328.41 330.75 320.74 321.91 118,138 -6.36(-1.94%)
Mar 22, 2018 333.30 336.25 327.15 328.27 79,658 -8.69(-2.58%)
Mar 21, 2018 335.40 338.48 333.67 336.96 92,199 +0.65(+0.19%)
Mar 20, 2018 338.00 338.71 333.49 336.31 79,211 -2.11(-0.62%)
Mar 19, 2018 335.93 339.15 333.15 338.42 152,412 +1.68(+0.50%)
Mar 16, 2018 332.28 338.12 332.28 336.74 126,218 +4.80(+1.45%)
Mar 15, 2018 334.51 336.24 331.35 331.94 100,942 -0.90(-0.27%)
Mar 14, 2018 335.69 339.89 330.00 332.84 79,768 -2.14(-0.64%)
Mar 13, 2018 340.41 341.00 334.08 334.98 85,562 -2.77(-0.82%)
Mar 12, 2018 339.25 342.81 333.95 337.75 130,347 -1.83(-0.54%)
Mar 09, 2018 335.00 340.50 335.00 339.58 67,575 +7.81(+2.35%)
Mar 08, 2018 340.46 341.55 327.17 331.77 91,819 -6.31(-1.87%)
Mar 07, 2018 338.51 338.08 76,403 +3.04(+0.91%)
Mar 06, 2018 332.46 338.79 320.89 335.04 100,678 +4.22(+1.28%)
Mar 05, 2018 323.14 333.04 323.14 330.82 90,263 +6.28(+1.94%)
Mar 02, 2018 315.11 325.33 313.13 324.54 122,020 +6.35(+2.00%)
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.