Stockscreener 앱 받기
605.46
1.42%
8.47
시장 영업 전:
606.68
1.22
+0.20%
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $605.6 | $594.5 | $11.15 | 74,743.0 | +1.42% |
| 2026-09-09 | $601.2 | $589.8 | $11.43 | 93,239.0 | +0.54% |
| 2026-09-08 | $602.1 | $591.0 | $11.15 | 153,117.0 | -1.81% |
| 2026-09-04 | $611.0 | $598.3 | $12.76 | 59,532.0 | +0.52% |
| 2026-09-03 | $621.0 | $599.9 | $21.05 | 97,815.0 | -1.02% |
| 2026-09-02 | $611.1 | $592.6 | $18.50 | 89,597.0 | +2.29% |
| 2026-09-01 | $603.5 | $589.4 | $14.15 | 140,181.0 | -0.93% |
| 2026-08-31 | $603.0 | $591.5 | $11.51 | 105,667.0 | +0.82% |
| 2026-08-28 | $610.0 | $590.0 | $20.05 | 145,564.0 | -0.93% |
| 2026-08-27 | $605.8 | $593.3 | $12.44 | 110,689.0 | +1.15% |
| 2026-08-26 | $609.3 | $593.6 | $15.69 | 173,555.0 | -1.76% |
| 2026-08-25 | $610.0 | $597.1 | $12.89 | 68,023.0 | +0.20% |
| 2026-08-24 | $607.7 | $594.9 | $12.82 | 93,912.0 | +0.34% |
| 2026-08-21 | $606.1 | $588.9 | $17.21 | 126,156.0 | +2.59% |
| 2026-08-20 | $593.1 | $574.9 | $18.19 | 138,870.0 | +0.49% |
| 2026-08-19 | $584.5 | $574.9 | $9.69 | 96,542.0 | +2.19% |
| 2026-08-18 | $579.6 | $570.2 | $9.38 | 85,663.0 | -0.44% |
| 2026-08-17 | $585.3 | $570.5 | $14.88 | 82,159.0 | -2.41% |
| 2026-08-14 | $594.0 | $577.0 | $16.95 | 82,131.0 | +0.75% |
| 2026-08-13 | $590.5 | $573.7 | $16.85 | 92,636.0 | +0.98% |
| 2026-08-12 | $579.5 | $563.7 | $15.83 | 130,904.0 | +0.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $621.0 | $589.4 | $31.60 | 782,967.0 | +0.95% |
| 2026-08 | $621.5 | $561.8 | $59.72 | 2,380,214.0 | +5.42% |
| 2026-07 | $668.9 | $547.4 | $121.5 | 3,084,176.0 | -10.65% |
| 2026-06 | $645.0 | $525.1 | $119.9 | 4,312,033.0 | +11.00% |
| 2026-05 | $579.8 | $497.2 | $82.64 | 3,143,593.0 | +13.61% |
| 2026-04 | $543.0 | $405.0 | $138.0 | 2,898,501.0 | +19.23% |
| 2026-03 | $519.0 | $417.3 | $101.7 | 5,016,054.0 | -10.51% |
| 2026-02 | $517.8 | $467.6 | $50.24 | 4,921,616.0 | -5.03% |
| 2026-01 | $501.7 | $431.7 | $70.03 | 3,240,993.0 | +12.35% |
Credit Acceptance Corp 주식 (CACC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $485.0 | $448.9 | $36.06 | 2,084,906.0 | -2.52% |
| 2025-11 | $464.5 | $401.9 | $62.63 | 2,895,903.0 | +3.27% |
| 2025-10 | $515.9 | $444.9 | $71.01 | 3,277,973.0 | -4.20% |
| 2025-09 | $530.9 | $444.3 | $86.62 | 2,730,725.0 | -9.29% |
| 2025-08 | $525.0 | $433.7 | $91.27 | 2,546,702.0 | +4.99% |
| 2025-07 | $549.8 | $488.7 | $61.01 | 2,481,397.0 | -3.76% |
| 2025-06 | $524.4 | $460.3 | $64.18 | 5,120,041.0 | +6.73% |
| 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% |
0.81%
0.59%
자본화:
|
볼륨(24시간):