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, 2015 209.54 214.02 214.02 214.02 323,000 +3.66(+1.74%)
Dec 30, 2015 209.48 217.36 207.49 210.36 100,128 +1.53(+0.73%)
Dec 29, 2015 219.31 220.53 206.94 208.83 170,662 -10.21(-4.66%)
Dec 28, 2015 219.07 222.75 216.09 219.04 84,409 -0.07(-0.03%)
Dec 24, 2015 211.54 219.11 219.11 219.11 111,800 +9.66(+4.61%)
Dec 23, 2015 208.54 214.99 206.63 209.45 61,005 +1.45(+0.70%)
Dec 22, 2015 214.54 217.37 205.41 208.00 94,785 -3.61(-1.71%)
Dec 21, 2015 210.74 217.55 210.16 211.61 92,465 +2.96(+1.42%)
Dec 18, 2015 210.00 212.13 205.20 208.65 72,602 -3.03(-1.43%)
Dec 17, 2015 209.40 219.42 204.60 211.68 115,510 +2.28(+1.09%)
Dec 16, 2015 208.79 212.63 199.52 209.40 107,285 +0.92(+0.44%)
Dec 15, 2015 202.71 210.54 201.66 208.48 114,354 +7.78(+3.88%)
Dec 14, 2015 210.31 215.46 195.09 200.70 173,096 -8.27(-3.96%)
Dec 11, 2015 220.76 223.67 205.70 208.97 197,150 -14.45(-6.47%)
Dec 10, 2015 231.10 233.92 220.11 223.42 152,425 -9.88(-4.23%)
Dec 09, 2015 240.20 256.25 231.12 233.30 277,194 -11.56(-4.72%)
Dec 08, 2015 235.04 245.72 229.24 244.86 231,469 +7.25(+3.05%)
Dec 07, 2015 233.77 241.90 228.37 237.61 164,905 +1.44(+0.61%)
Dec 04, 2015 218.37 248.22 218.37 236.17 228,035 +15.59(+7.07%)
Dec 03, 2015 228.00 231.41 215.15 220.58 195,818 -9.72(-4.22%)
Dec 02, 2015 213.17 258.58 212.00 230.30 361,037 +15.59(+7.26%)
Dec 01, 2015 198.42 215.29 188.95 214.71 257,912 +14.29(+7.13%)
Nov 30, 2015 199.30 203.66 193.95 200.42 480,631 -0.43(-0.21%)
Nov 27, 2015 200.86 205.65 192.35 200.85 72,947 -2.35(-1.16%)
Nov 25, 2015 186.00 203.20 203.20 203.20 224,700 +21.06(+11.56%)
Nov 24, 2015 180.61 185.00 178.81 182.14 188,245 +0.40(+0.22%)
Nov 23, 2015 170.03 183.41 168.02 181.74 396,930 +11.98(+7.06%)
Nov 20, 2015 165.00 175.66 163.56 169.76 328,637 +5.59(+3.41%)
Nov 19, 2015 176.16 176.16 162.89 164.17 384,470 -12.83(-7.25%)
Nov 18, 2015 186.09 186.61 175.40 177.00 206,270 -9.80(-5.25%)
Nov 17, 2015 172.30 190.85 171.24 186.80 344,570 +14.02(+8.11%)
Nov 16, 2015 163.46 175.25 159.92 172.78 202,424 +10.32(+6.35%)
Nov 13, 2015 168.38 168.72 159.98 162.46 241,683 -6.80(-4.02%)
Nov 12, 2015 163.47 171.88 159.43 169.26 391,205 +6.18(+3.79%)
Nov 11, 2015 170.43 174.00 159.64 163.08 422,250 -6.71(-3.95%)
Nov 10, 2015 172.55 178.39 165.21 169.79 130,576 -0.61(-0.36%)
Nov 09, 2015 166.00 172.79 163.31 170.40 318,232 -8.59(-4.80%)
Nov 06, 2015 177.58 179.48 174.97 178.99 94,342 +1.82(+1.03%)
Nov 05, 2015 181.00 181.97 173.53 177.17 117,640 -3.15(-1.75%)
Nov 04, 2015 185.00 190.13 177.50 180.32 237,811 -3.78(-2.05%)
Nov 03, 2015 194.83 195.89 177.99 184.10 403,927 -11.69(-5.97%)
Nov 02, 2015 190.98 197.25 190.98 195.79 198,634 +6.70(+3.54%)
Oct 30, 2015 205.21 205.21 187.00 189.09 604,288 -20.55(-9.80%)
Oct 29, 2015 216.47 219.62 202.23 209.64 223,659 -7.86(-3.61%)
Oct 28, 2015 212.73 218.12 210.87 217.50 92,346 +5.75(+2.72%)
Oct 27, 2015 216.03 216.89 209.91 211.75 107,545 -5.93(-2.72%)
Oct 26, 2015 214.48 218.34 214.48 217.68 86,000 +4.62(+2.17%)
Oct 23, 2015 207.96 214.10 207.91 213.06 147,569 +6.93(+3.36%)
Oct 22, 2015 206.71 208.35 203.59 206.13 112,255 +0.52(+0.25%)
Oct 21, 2015 209.16 211.28 202.67 205.61 99,558 -3.53(-1.69%)
Oct 20, 2015 212.78 213.47 204.50 209.14 123,898 -4.29(-2.01%)
Oct 19, 2015 221.17 221.17 212.90 213.43 136,290 -7.63(-3.45%)
Oct 16, 2015 217.52 223.96 217.52 221.06 111,162 +4.54(+2.10%)
Oct 15, 2015 211.55 216.99 208.74 216.52 133,771 +5.18(+2.45%)
Oct 14, 2015 216.06 220.55 211.17 211.34 116,879 -5.39(-2.49%)
Oct 13, 2015 219.35 220.97 215.00 216.73 100,520 -3.92(-1.78%)
Oct 12, 2015 221.71 224.53 211.80 220.65 165,236 -0.25(-0.11%)
Oct 09, 2015 226.06 228.76 219.32 220.90 104,474 -5.84(-2.58%)
Oct 08, 2015 220.44 227.11 212.56 226.74 121,477 +5.46(+2.47%)
Oct 07, 2015 218.00 222.79 214.50 221.28 135,620 +3.27(+1.50%)
Oct 06, 2015 214.58 219.41 210.73 218.01 106,382 +2.43(+1.13%)
Oct 05, 2015 210.34 217.96 210.34 215.58 153,791 +5.58(+2.66%)
Oct 02, 2015 202.08 211.75 201.19 210.00 133,068 +4.91(+2.39%)
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.