Stockscreener 앱 받기
473.39
0.82%
-3.91
시간 외 거래:
472.92
-0.47
-0.10%
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $477.9 | $460.3 | $17.59 | 172,701.0 | -0.82% |
| 2025-05-30 | $482.8 | $473.3 | $9.49 | 83,645.0 | -1.19% |
| 2025-05-29 | $497.7 | $480.5 | $17.17 | 94,649.0 | -2.02% |
| 2025-05-28 | $497.0 | $488.8 | $8.24 | 112,587.0 | -0.05% |
| 2025-05-27 | $493.2 | $481.0 | $12.29 | 98,370.0 | +3.45% |
| 2025-05-23 | $479.0 | $467.0 | $11.99 | 99,040.0 | -0.97% |
| 2025-05-22 | $483.9 | $476.2 | $7.69 | 115,683.0 | -0.35% |
| 2025-05-21 | $494.3 | $482.4 | $11.89 | 95,775.0 | -2.60% |
| 2025-05-20 | $501.6 | $494.3 | $7.31 | 74,589.0 | -1.31% |
| 2025-05-19 | $502.9 | $495.9 | $7.00 | 55,455.0 | +0.09% |
| 2025-05-16 | $505.0 | $500.0 | $4.97 | 61,364.0 | +0.13% |
| 2025-05-15 | $502.4 | $490.7 | $11.76 | 118,904.0 | +1.08% |
| 2025-05-14 | $498.9 | $490.5 | $8.45 | 158,638.0 | -0.36% |
| 2025-05-13 | $502.5 | $497.5 | $5.04 | 124,216.0 | -0.22% |
| 2025-05-12 | $519.5 | $496.1 | $23.33 | 236,182.0 | +1.48% |
| 2025-05-09 | $495.4 | $490.4 | $5.05 | 106,840.0 | -0.35% |
| 2025-05-08 | $502.8 | $488.6 | $14.15 | 183,957.0 | +1.82% |
| 2025-05-07 | $500.2 | $484.4 | $15.82 | 164,966.0 | -2.47% |
| 2025-05-06 | $500.3 | $488.6 | $11.70 | 106,124.0 | +0.18% |
Credit Acceptance Corp 주식 (CACC) 연도별 가격 이력
이 심층 분석에서는 Credit Acceptance Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CACC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Credit Acceptance Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Credit Acceptance Corp 주식 (CACC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $477.9 | $460.3 | $17.59 | 345,402.0 | -0.82% |
| 2025-05 | $519.5 | $440.0 | $79.48 | 2,622,281.0 | -2.08% |
| 2025-04 | $543.1 | $435.0 | $108.1 | 2,227,936.0 | -5.60% |
| 2025-03 | $521.4 | $458.1 | $63.33 | 1,593,886.0 | +4.87% |
| 2025-02 | $528.5 | $476.1 | $52.35 | 1,095,961.0 | -3.03% |
| 2025-01 | $560.0 | $435.2 | $124.8 | 1,191,822.0 | +8.16% |
Credit Acceptance Corp 주식 (CACC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $502.9 | $454.0 | $48.91 | 1,059,180.0 | -6.73% |
| 2024-11 | $504.5 | $414.2 | $90.39 | 1,747,073.0 | +17.11% |
| 2024-10 | $491.4 | $420.9 | $70.51 | 1,136,481.0 | -4.15% |
| 2024-09 | $468.8 | $409.2 | $59.62 | 1,048,981.0 | -4.95% |
| 2024-08 | $540.4 | $442.0 | $98.43 | 1,199,757.0 | -18.85% |
| 2024-07 | $615.0 | $512.3 | $102.7 | 1,174,409.0 | +11.70% |
| 2024-06 | $516.5 | $465.1 | $51.44 | 803,833.0 | +4.86% |
| 2024-05 | $531.6 | $473.7 | $57.93 | 1,056,586.0 | -4.46% |
| 2024-04 | $573.9 | $506.6 | $67.35 | 1,288,395.0 | -6.86% |
| 2024-03 | $575.7 | $540.9 | $34.85 | 1,260,044.0 | -0.37% |
| 2024-02 | $616.7 | $541.0 | $75.66 | 1,466,145.0 | +2.32% |
| 2024-01 | $559.7 | $508.1 | $51.56 | 1,469,451.0 | +1.57% |
Credit Acceptance Corp 주식 (CACC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $538.8 | $434.4 | $104.4 | 1,272,135.0 | +16.57% |
| 2023-11 | $459.7 | $400.3 | $59.37 | 1,057,729.0 | +13.56% |
| 2023-10 | $465.2 | $379.8 | $85.47 | 1,392,121.0 | -12.54% |
| 2023-09 | $513.3 | $457.3 | $56.03 | 1,056,503.0 | -8.30% |
| 2023-08 | $554.9 | $462.5 | $92.43 | 1,707,483.0 | -9.85% |
| 2023-07 | $576.0 | $487.6 | $88.40 | 1,346,652.0 | +9.58% |
| 2023-06 | $523.7 | $437.0 | $86.67 | 1,363,699.0 | +13.97% |
| 2023-05 | $507.4 | $411.1 | $96.37 | 1,438,980.0 | -8.95% |
| 2023-04 | $509.0 | $422.0 | $87.04 | 1,223,559.0 | +12.26% |
| 2023-03 | $458.4 | $384.6 | $73.77 | 1,817,844.0 | -1.87% |
| 2023-02 | $572.1 | $439.1 | $133.0 | 2,537,502.0 | -3.96% |
| 2023-01 | $487.4 | $358.0 | $129.4 | 3,311,228.0 | -2.48% |
0.69%
0.39%
자본화:
|
볼륨(24시간):