Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Credit Acceptance (NQ: CACC )

480.97 +12.98 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 525.00 540.43 487.01 489.29 238,979 -85.61(-14.89%)
Jul 31, 2024 580.74 590.50 565.33 574.90 69,939 -5.99(-1.03%)
Jul 30, 2024 567.72 585.26 567.60 580.89 41,948 +13.85(+2.44%)
Jul 29, 2024 571.75 571.75 559.38 567.04 37,359 -6.02(-1.05%)
Jul 26, 2024 580.00 580.30 562.75 573.06 49,248 -0.87(-0.15%)
Jul 25, 2024 552.22 574.95 551.95 573.93 81,228 +23.15(+4.20%)
Jul 24, 2024 556.27 559.96 548.61 550.78 81,941 -8.49(-1.52%)
Jul 23, 2024 566.31 568.84 558.33 559.27 48,966 -9.77(-1.72%)
Jul 22, 2024 583.79 592.62 565.00 569.04 57,423 -13.39(-2.30%)
Jul 19, 2024 588.37 591.29 581.30 582.43 40,189 -6.30(-1.07%)
Jul 18, 2024 606.95 614.40 588.00 588.73 43,529 -18.22(-3.00%)
Jul 17, 2024 607.36 614.96 599.72 606.95 55,203 -4.16(-0.68%)
Jul 16, 2024 586.69 611.11 586.69 611.11 75,047 +26.15(+4.47%)
Jul 15, 2024 578.00 592.81 578.00 584.96 45,107 +8.19(+1.42%)
Jul 12, 2024 564.67 590.87 564.67 576.77 82,101 +16.48(+2.94%)
Jul 11, 2024 539.64 563.18 539.64 560.29 44,406 +27.31(+5.12%)
Jul 10, 2024 525.90 532.98 523.67 532.98 25,666 +9.02(+1.72%)
Jul 09, 2024 523.97 526.66 521.83 523.96 25,283 +1.78(+0.34%)
Jul 08, 2024 524.00 525.35 520.81 522.18 30,738 +0.62(+0.12%)
Jul 05, 2024 514.57 522.25 512.28 521.56 89,878 +2.56(+0.49%)
Jul 03, 2024 523.29 529.27 518.73 519.00 34,908 -3.50(-0.67%)
Jul 02, 2024 517.43 522.50 513.69 522.50 80,303 +5.28(+1.02%)
Jul 01, 2024 516.55 520.65 513.10 517.22 49,011 +2.54(+0.49%)
Jun 28, 2024 498.00 516.50 498.00 514.68 202,787 +18.76(+3.78%)
Jun 27, 2024 497.50 498.14 495.60 495.92 38,883 -1.08(-0.22%)
Jun 26, 2024 487.21 498.00 487.21 497.00 32,793 +6.82(+1.39%)
Jun 25, 2024 485.18 491.12 485.18 490.18 32,731 -0.24(-0.05%)
Jun 24, 2024 494.00 494.79 489.99 490.42 31,049 +1.63(+0.33%)
Jun 21, 2024 484.00 489.94 482.68 488.79 61,622 +3.62(+0.75%)
Jun 20, 2024 481.65 485.20 480.38 485.17 21,640 +2.63(+0.55%)
Jun 18, 2024 484.19 486.12 481.18 482.54 31,033 -0.38(-0.08%)
Jun 17, 2024 471.05 483.51 471.05 482.92 31,625 +11.87(+2.52%)
Jun 14, 2024 469.17 473.00 465.06 471.05 57,879 -4.01(-0.84%)
Jun 13, 2024 481.62 482.00 471.49 475.06 38,822 -6.06(-1.26%)
Jun 12, 2024 481.32 489.91 480.63 481.12 32,860 +10.61(+2.25%)
Jun 11, 2024 470.00 475.29 469.19 470.51 28,006 -3.82(-0.81%)
Jun 10, 2024 475.60 482.99 470.38 474.33 32,730 -5.39(-1.12%)
Jun 07, 2024 481.46 485.81 476.69 479.72 38,054 -5.59(-1.15%)
Jun 06, 2024 492.01 492.94 484.30 485.31 38,944 -9.31(-1.88%)
Jun 05, 2024 487.68 496.31 485.05 494.62 30,988 +8.81(+1.81%)
Jun 04, 2024 485.49 488.00 482.05 485.81 29,839 -1.00(-0.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.