Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Credit Acceptance (NQ: CACC )

438.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 01, 2024 445.20 445.20 432.00 438.50 36,316 -4.92(-1.11%)
Sep 30, 2024 443.43 451.09 432.84 443.42 82,402 -4.27(-0.95%)
Sep 27, 2024 444.95 452.00 441.75 447.69 31,080 +6.33(+1.43%)
Sep 26, 2024 438.98 443.68 434.44 441.36 43,365 +1.94(+0.44%)
Sep 25, 2024 448.10 448.10 438.30 439.42 26,190 -8.20(-1.83%)
Sep 24, 2024 458.61 458.61 446.42 447.62 30,769 -7.05(-1.55%)
Sep 23, 2024 460.00 462.61 454.44 454.67 43,240 +1.11(+0.24%)
Sep 20, 2024 463.14 463.14 449.77 453.56 79,799 -10.65(-2.29%)
Sep 19, 2024 459.52 468.84 452.73 464.21 43,854 +14.11(+3.13%)
Sep 18, 2024 445.55 458.39 440.60 450.10 68,164 +7.98(+1.80%)
Sep 17, 2024 440.33 457.62 434.00 442.12 100,842 +5.96(+1.37%)
Sep 16, 2024 433.97 440.98 433.89 436.16 32,905 +3.82(+0.88%)
Sep 13, 2024 423.54 435.28 423.54 432.34 49,164 +10.95(+2.60%)
Sep 12, 2024 422.76 430.85 418.81 421.39 37,500 +0.46(+0.11%)
Sep 11, 2024 423.35 423.74 415.00 420.93 58,565 -2.94(-0.69%)
Sep 10, 2024 442.50 442.50 409.22 423.87 138,071 -23.32(-5.21%)
Sep 09, 2024 446.58 462.15 441.99 447.19 53,142 +5.02(+1.14%)
Sep 06, 2024 450.24 451.50 440.41 442.17 28,593 -8.72(-1.93%)
Sep 05, 2024 456.04 456.05 447.29 450.89 32,247 -1.55(-0.34%)
Sep 04, 2024 458.00 462.76 449.69 452.44 41,361 -5.56(-1.21%)
Sep 03, 2024 465.90 468.13 457.62 458.00 36,648 -8.53(-1.83%)
Aug 30, 2024 473.68 476.05 461.00 466.53 47,149 -5.80(-1.23%)
Aug 29, 2024 477.47 481.00 471.59 472.33 45,382 -1.40(-0.30%)
Aug 28, 2024 472.20 476.76 471.44 473.73 24,122 +0.47(+0.10%)
Aug 27, 2024 476.10 477.99 473.26 473.26 31,686 -3.24(-0.68%)
Aug 26, 2024 482.23 490.79 476.50 476.50 28,455 -4.47(-0.93%)
Aug 23, 2024 470.83 481.53 470.83 480.97 39,606 +12.98(+2.77%)
Aug 22, 2024 469.09 474.00 465.70 467.99 36,678 -1.44(-0.31%)
Aug 21, 2024 465.42 471.31 460.20 469.43 36,648 +5.84(+1.26%)
Aug 20, 2024 467.01 475.93 460.11 463.59 29,944 -3.91(-0.84%)
Aug 19, 2024 461.97 467.96 461.97 467.50 33,969 +9.53(+2.08%)
Aug 16, 2024 453.26 459.52 451.00 457.97 48,099 +2.57(+0.56%)
Aug 15, 2024 452.78 458.37 451.82 455.40 48,778 +11.20(+2.52%)
Aug 14, 2024 450.72 453.19 443.58 444.20 28,475 -5.28(-1.17%)
Aug 13, 2024 444.18 450.44 442.00 449.48 52,088 +5.45(+1.23%)
Aug 12, 2024 461.48 461.48 441.83 444.03 57,551 -15.15(-3.30%)
Aug 09, 2024 463.67 464.58 457.44 459.18 44,761 -3.95(-0.85%)
Aug 08, 2024 463.73 471.46 462.21 463.13 39,125 +4.64(+1.01%)
Aug 07, 2024 478.89 478.89 457.90 458.49 53,063 -12.28(-2.61%)
Aug 06, 2024 475.38 484.50 468.92 470.77 84,883 -3.50(-0.74%)
Aug 05, 2024 471.63 485.80 469.63 474.27 58,296 -5.75(-1.20%)
Aug 02, 2024 483.12 488.70 469.27 480.02 113,772 -9.27(-1.89%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.