Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Acceptance (NQ: CACC )

495.00 -18.72 (-3.64%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 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 (%)
Apr 30, 2019 509.99 509.99 493.55 496.22 194,590 -1.72(-0.35%)
Apr 29, 2019 501.08 502.58 494.94 497.94 165,176 -3.14(-0.63%)
Apr 26, 2019 493.91 504.42 493.91 501.08 95,300 +7.52(+1.52%)
Apr 25, 2019 487.98 497.89 484.19 493.56 135,411 +6.59(+1.35%)
Apr 24, 2019 489.51 490.00 483.66 486.97 101,358 -1.78(-0.36%)
Apr 23, 2019 474.14 489.38 474.07 488.75 166,718 +17.73(+3.76%)
Apr 22, 2019 469.30 472.05 466.57 471.02 62,889 +0.54(+0.11%)
Apr 18, 2019 472.15 474.45 465.24 470.48 80,500 -0.58(-0.12%)
Apr 17, 2019 466.70 472.18 459.32 471.06 90,794 +6.75(+1.45%)
Apr 16, 2019 459.08 466.66 457.04 464.31 73,496 +7.72(+1.69%)
Apr 15, 2019 459.22 462.32 455.44 456.59 60,633 -2.38(-0.52%)
Apr 12, 2019 449.06 460.74 447.90 458.97 122,200 +13.68(+3.07%)
Apr 11, 2019 454.70 458.04 442.01 445.29 90,796 -8.34(-1.84%)
Apr 10, 2019 445.82 454.96 443.60 453.63 47,120 +8.02(+1.80%)
Apr 09, 2019 454.30 456.40 444.05 445.61 99,064 -8.83(-1.94%)
Apr 08, 2019 447.45 456.98 444.68 454.44 102,392 +6.30(+1.41%)
Apr 05, 2019 447.19 450.97 445.36 448.14 84,300 -0.60(-0.13%)
Apr 04, 2019 454.20 454.81 445.53 448.74 78,038 -6.36(-1.40%)
Apr 03, 2019 457.75 461.99 452.69 455.10 63,010 -0.66(-0.14%)
Apr 02, 2019 456.31 458.06 452.00 455.76 52,058 -1.15(-0.25%)
Apr 01, 2019 454.55 456.94 447.68 456.91 105,273 +4.98(+1.10%)
Mar 29, 2019 448.50 453.76 441.67 451.93 87,800 +3.99(+0.89%)
Mar 28, 2019 444.35 449.79 442.81 447.94 69,192 +2.11(+0.47%)
Mar 27, 2019 439.34 446.29 438.93 445.83 92,713 +5.56(+1.26%)
Mar 26, 2019 437.58 442.99 434.98 440.27 51,665 +6.00(+1.38%)
Mar 25, 2019 434.15 439.61 430.73 434.27 83,002 +2.41(+0.56%)
Mar 22, 2019 446.62 446.93 429.01 431.86 86,600 -17.53(-3.90%)
Mar 21, 2019 441.53 450.13 438.36 449.39 42,416 +6.59(+1.49%)
Mar 20, 2019 450.61 452.40 441.30 442.80 59,070 -8.91(-1.97%)
Mar 19, 2019 453.30 454.58 447.20 451.71 76,444 -1.01(-0.22%)
Mar 18, 2019 454.52 460.37 450.22 452.72 101,906 -1.36(-0.30%)
Mar 15, 2019 455.00 456.65 450.84 454.08 114,300 -0.66(-0.15%)
Mar 14, 2019 449.52 454.80 447.19 454.74 67,660 +5.35(+1.19%)
Mar 13, 2019 448.06 454.92 444.70 449.39 97,053 +2.53(+0.57%)
Mar 12, 2019 445.43 449.71 443.75 446.86 47,711 +2.85(+0.64%)
Mar 11, 2019 441.32 447.41 437.76 444.01 61,849 +3.21(+0.73%)
Mar 08, 2019 432.04 442.32 430.16 440.80 68,900 +4.39(+1.01%)
Mar 07, 2019 437.69 440.56 432.58 436.41 28,344 -4.10(-0.93%)
Mar 06, 2019 442.83 443.41 440.07 440.51 65,698 -2.67(-0.60%)
Mar 05, 2019 440.79 443.75 431.66 443.18 49,704 +0.07(+0.02%)
Mar 04, 2019 448.24 449.00 439.88 443.11 92,880 -3.72(-0.83%)
Mar 01, 2019 440.38 448.15 439.19 446.83 68,600 +6.97(+1.58%)
Feb 28, 2019 440.39 441.44 437.32 439.86 43,590 +1.43(+0.33%)
Feb 27, 2019 440.32 442.08 438.39 438.43 28,240 -1.10(-0.25%)
Feb 26, 2019 434.98 442.51 434.83 439.53 66,481 +4.59(+1.06%)
Feb 25, 2019 443.83 447.99 434.47 434.94 111,733 -6.60(-1.49%)
Feb 22, 2019 439.17 442.90 432.96 441.54 146,200 +3.46(+0.79%)
Feb 21, 2019 440.64 440.64 429.64 438.08 89,478 -3.11(-0.70%)
Feb 20, 2019 444.80 446.54 438.77 441.19 132,223 -3.79(-0.85%)
Feb 19, 2019 441.78 445.31 436.98 444.98 97,461 +3.69(+0.84%)
Feb 15, 2019 438.96 445.92 438.96 441.29 60,900 +4.47(+1.02%)
Feb 14, 2019 438.70 441.00 426.66 436.82 67,241 -2.93(-0.67%)
Feb 13, 2019 437.01 443.75 436.09 439.75 81,457 +5.04(+1.16%)
Feb 12, 2019 440.29 449.53 431.53 434.71 134,636 -1.28(-0.29%)
Feb 11, 2019 429.65 437.44 427.03 435.99 83,729 +10.12(+2.38%)
Feb 08, 2019 422.14 426.49 416.08 425.87 120,900 +1.75(+0.41%)
Feb 07, 2019 424.93 427.42 420.71 424.12 61,445 -2.16(-0.51%)
Feb 06, 2019 423.56 426.82 420.41 426.28 59,274 +3.54(+0.84%)
Feb 05, 2019 428.80 434.14 421.99 422.74 72,103 -3.96(-0.93%)
Feb 04, 2019 417.30 427.73 417.30 426.70 110,821 +9.25(+2.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.