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 )

513.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 323.88 324.10 300.73 311.57 327,749 -23.66(-7.06%)
Apr 29, 2020 310.00 335.99 308.82 335.23 344,088 +39.32(+13.29%)
Apr 28, 2020 299.02 316.08 292.08 295.91 247,026 +4.35(+1.49%)
Apr 27, 2020 273.00 292.90 272.97 291.56 307,522 +19.78(+7.28%)
Apr 24, 2020 268.00 274.65 256.48 271.78 287,200 +5.91(+2.22%)
Apr 23, 2020 254.43 272.49 254.22 265.87 381,309 +11.36(+4.46%)
Apr 22, 2020 262.07 263.00 241.54 254.51 431,001 +0.51(+0.20%)
Apr 21, 2020 265.45 272.00 252.24 254.00 626,357 -40.71(-13.81%)
Apr 20, 2020 290.01 306.02 286.30 294.71 267,205 -4.65(-1.55%)
Apr 17, 2020 296.00 320.00 292.93 299.36 249,500 +14.12(+4.95%)
Apr 16, 2020 274.77 289.48 262.69 285.24 393,694 +7.07(+2.54%)
Apr 15, 2020 282.55 289.69 269.04 278.17 441,422 -14.96(-5.10%)
Apr 14, 2020 299.44 311.00 275.01 293.13 392,163 +1.40(+0.48%)
Apr 13, 2020 316.73 316.73 285.01 291.73 329,254 -25.44(-8.02%)
Apr 09, 2020 281.99 328.14 278.51 317.17 589,100 +45.15(+16.60%)
Apr 08, 2020 260.80 282.96 254.20 272.02 317,036 +10.90(+4.17%)
Apr 07, 2020 267.87 285.78 256.13 261.12 293,112 +8.91(+3.53%)
Apr 06, 2020 229.34 259.90 228.18 252.21 415,974 +36.38(+16.86%)
Apr 03, 2020 235.29 235.29 210.67 215.83 356,600 -20.92(-8.84%)
Apr 02, 2020 237.60 251.53 229.37 236.75 288,357 -1.24(-0.52%)
Apr 01, 2020 239.31 243.35 223.30 237.99 472,957 -17.70(-6.92%)
Mar 31, 2020 267.66 279.43 254.47 255.69 287,030 -13.69(-5.08%)
Mar 30, 2020 280.35 283.99 264.51 269.38 235,173 -15.92(-5.58%)
Mar 27, 2020 285.35 291.33 266.54 285.30 367,200 -16.49(-5.46%)
Mar 26, 2020 285.01 329.89 281.10 301.79 358,819 +21.08(+7.51%)
Mar 25, 2020 269.40 315.86 263.10 280.71 1,013,988 +20.46(+7.86%)
Mar 24, 2020 246.40 268.89 230.21 260.25 347,812 +25.90(+11.05%)
Mar 23, 2020 256.21 264.53 199.00 234.35 728,972 -24.03(-9.30%)
Mar 20, 2020 292.58 309.88 258.17 258.38 566,900 -27.85(-9.73%)
Mar 19, 2020 276.02 298.00 236.46 286.23 473,718 -9.03(-3.06%)
Mar 18, 2020 276.56 299.38 247.02 295.26 378,996 +1.07(+0.36%)
Mar 17, 2020 332.60 336.00 290.02 294.19 467,312 -31.77(-9.75%)
Mar 16, 2020 341.27 357.67 325.29 325.96 298,813 -66.01(-16.84%)
Mar 13, 2020 391.95 391.97 359.17 391.97 283,600 +23.55(+6.39%)
Mar 12, 2020 392.22 392.22 362.62 368.42 366,546 -41.51(-10.13%)
Mar 11, 2020 425.64 438.47 409.06 409.93 279,138 -25.20(-5.79%)
Mar 10, 2020 419.20 448.23 415.88 435.13 271,029 +22.93(+5.56%)
Mar 09, 2020 401.00 418.97 397.00 412.20 190,601 -10.14(-2.40%)
Mar 06, 2020 419.63 434.00 415.73 422.34 170,000 -7.83(-1.82%)
Mar 05, 2020 425.00 431.26 412.57 430.17 168,424 -4.08(-0.94%)
Mar 04, 2020 428.19 435.49 422.57 434.25 178,137 +13.08(+3.11%)
Mar 03, 2020 400.12 423.39 400.00 421.17 271,915 +23.40(+5.88%)
Mar 02, 2020 407.23 409.46 390.15 397.77 252,099 -5.43(-1.35%)
Feb 28, 2020 397.85 404.80 392.25 403.20 247,100 -3.99(-0.98%)
Feb 27, 2020 403.20 422.62 398.98 407.19 186,274 -2.81(-0.69%)
Feb 26, 2020 403.76 415.90 403.76 410.00 96,497 +2.39(+0.59%)
Feb 25, 2020 425.79 426.78 405.57 407.61 150,716 -16.65(-3.92%)
Feb 24, 2020 424.49 431.66 418.70 424.26 155,296 -10.34(-2.38%)
Feb 21, 2020 432.69 436.40 431.90 434.60 98,500 -0.17(-0.04%)
Feb 20, 2020 434.36 437.18 432.35 434.77 65,320 +0.27(+0.06%)
Feb 19, 2020 437.34 437.76 431.48 434.50 78,040 -1.03(-0.24%)
Feb 18, 2020 436.20 439.89 434.07 435.53 69,020 -1.48(-0.34%)
Feb 14, 2020 435.64 437.59 434.59 437.01 53,900 +3.00(+0.69%)
Feb 13, 2020 431.25 435.99 430.83 434.01 63,731 +0.83(+0.19%)
Feb 12, 2020 435.26 435.38 426.70 433.18 143,520 -2.06(-0.47%)
Feb 11, 2020 422.90 439.12 422.90 435.24 80,749 -2.30(-0.53%)
Feb 10, 2020 446.74 448.34 436.17 437.54 73,862 -9.21(-2.06%)
Feb 07, 2020 446.13 450.00 445.55 446.75 77,600 -1.97(-0.44%)
Feb 06, 2020 438.98 450.42 430.00 448.72 143,583 +13.77(+3.17%)
Feb 05, 2020 435.33 437.11 433.44 434.95 107,691 +2.67(+0.62%)
Feb 04, 2020 439.80 439.80 431.37 432.28 240,059 -2.47(-0.57%)
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.