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 )

519.77 -5.41 (-1.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 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 29, 2015 236.51 238.79 230.00 230.42 63,608 -6.60(-2.78%)
May 28, 2015 237.30 239.96 232.47 237.02 37,763 +0.12(+0.05%)
May 27, 2015 232.21 237.32 232.21 236.90 29,656 +4.60(+1.98%)
May 26, 2015 233.17 233.34 228.30 232.30 48,203 -2.80(-1.19%)
May 22, 2015 233.14 235.10 235.10 235.10 36,400 +0.19(+0.08%)
May 21, 2015 233.41 238.16 232.00 234.91 35,580 +0.19(+0.08%)
May 20, 2015 228.70 235.45 226.22 234.72 58,789 +5.71(+2.49%)
May 19, 2015 230.70 232.11 228.04 229.01 47,422 -0.49(-0.21%)
May 18, 2015 230.98 232.25 226.99 229.50 50,720 -0.74(-0.32%)
May 15, 2015 233.99 236.55 229.07 230.24 41,603 -3.27(-1.40%)
May 14, 2015 232.60 234.12 228.09 233.51 25,190 +1.90(+0.82%)
May 13, 2015 232.88 233.03 228.25 231.61 54,302 +0.08(+0.03%)
May 12, 2015 229.50 232.96 226.94 231.53 39,369 +3.25(+1.42%)
May 11, 2015 229.63 229.63 227.37 228.28 46,388 -0.55(-0.24%)
May 08, 2015 229.81 232.26 227.85 228.83 78,832 +1.02(+0.45%)
May 07, 2015 226.85 230.05 226.53 227.81 49,807 +0.21(+0.09%)
May 06, 2015 228.62 230.44 224.78 227.60 41,532 +0.36(+0.16%)
May 05, 2015 227.31 231.74 224.45 227.24 59,759 -0.77(-0.34%)
May 04, 2015 230.49 233.60 228.01 228.01 29,687 -2.99(-1.29%)
May 01, 2015 236.49 238.98 228.06 231.00 62,786 -5.20(-2.20%)
Apr 30, 2015 218.93 241.99 218.13 236.20 102,388 +19.56(+9.03%)
Apr 29, 2015 214.90 218.61 212.05 216.64 77,546 +1.63(+0.76%)
Apr 28, 2015 216.45 217.00 214.00 215.01 62,716 -1.44(-0.67%)
Apr 27, 2015 215.63 220.28 214.85 216.45 79,151 +0.07(+0.03%)
Apr 24, 2015 211.96 217.02 207.55 216.38 48,905 +5.39(+2.55%)
Apr 23, 2015 210.28 212.00 209.75 210.99 43,235 -0.51(-0.24%)
Apr 22, 2015 207.08 212.20 206.50 211.50 64,124 +5.39(+2.62%)
Apr 21, 2015 198.37 206.85 198.29 206.11 50,420 +7.34(+3.69%)
Apr 20, 2015 198.51 200.08 198.10 198.77 31,470 +1.55(+0.79%)
Apr 17, 2015 201.43 201.67 197.18 197.22 20,977 -5.56(-2.74%)
Apr 16, 2015 201.63 203.50 201.63 202.78 31,642 +0.36(+0.18%)
Apr 15, 2015 203.37 203.37 200.54 202.42 45,262 +1.56(+0.78%)
Apr 14, 2015 198.22 201.16 197.84 200.86 32,378 +4.06(+2.06%)
Apr 13, 2015 201.21 203.18 196.15 196.80 28,674 -3.65(-1.82%)
Apr 10, 2015 200.98 202.06 199.86 200.45 39,845 +0.94(+0.47%)
Apr 09, 2015 201.16 201.16 195.13 199.51 45,058 -2.74(-1.35%)
Apr 08, 2015 196.00 203.59 195.01 202.25 71,745 +6.14(+3.13%)
Apr 07, 2015 198.70 199.50 195.81 196.11 38,907 -1.81(-0.91%)
Apr 06, 2015 198.00 199.70 196.53 197.92 36,933 -0.66(-0.33%)
Apr 02, 2015 194.30 198.58 198.58 198.58 78,500 +3.38(+1.73%)
Apr 01, 2015 193.60 195.81 191.25 195.20 36,213 +0.20(+0.10%)
Mar 31, 2015 194.61 197.71 192.76 195.00 40,230 +0.59(+0.30%)
Mar 30, 2015 195.33 195.57 193.60 194.41 19,081 +2.12(+1.10%)
Mar 27, 2015 192.37 193.79 190.85 192.29 30,775 -0.77(-0.40%)
Mar 26, 2015 189.00 193.79 189.00 193.06 28,233 +3.83(+2.02%)
Mar 25, 2015 193.05 194.65 189.08 189.23 42,110 -4.16(-2.15%)
Mar 24, 2015 194.60 196.43 192.40 193.39 39,489 -2.19(-1.12%)
Mar 23, 2015 201.75 204.49 194.64 195.58 87,714 -6.17(-3.06%)
Mar 20, 2015 205.00 209.99 201.24 201.75 266,196 -2.19(-1.07%)
Mar 19, 2015 208.39 208.39 202.47 203.94 84,275 -2.47(-1.20%)
Mar 18, 2015 197.37 207.59 196.28 206.41 102,611 +9.28(+4.71%)
Mar 17, 2015 195.97 197.27 194.65 197.13 44,286 +1.37(+0.70%)
Mar 16, 2015 190.48 197.80 189.10 195.76 97,293 +7.70(+4.09%)
Mar 13, 2015 193.29 194.70 186.93 188.06 68,952 -4.80(-2.49%)
Mar 12, 2015 190.80 193.50 189.74 192.86 92,420 +3.60(+1.90%)
Mar 11, 2015 191.09 191.09 186.11 189.26 74,711 -0.06(-0.03%)
Mar 10, 2015 185.64 192.10 178.30 189.32 56,331 +2.18(+1.16%)
Mar 09, 2015 182.64 189.12 182.52 187.14 122,549 +4.97(+2.73%)
Mar 06, 2015 184.02 185.84 180.89 182.17 71,510 -1.84(-1.00%)
Mar 05, 2015 187.78 187.78 183.32 184.01 79,085 -0.65(-0.35%)
Mar 04, 2015 183.00 187.15 182.81 184.66 61,039 +0.64(+0.35%)
Mar 03, 2015 184.22 184.41 181.62 184.02 37,222 -1.38(-0.74%)
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.