Stockscreener 앱 받기
460.02
2.78%
12.45
시간 외 거래:
459.88
-0.14
-0.03%
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $470.1 | $447.8 | $22.28 | 143,176.0 | +2.78% |
| 2024-11-20 | $454.0 | $441.4 | $12.67 | 51,840.0 | +0.58% |
| 2024-11-19 | $450.5 | $437.6 | $12.90 | 95,441.0 | -0.22% |
| 2024-11-18 | $448.0 | $441.0 | $6.96 | 46,001.0 | +0.14% |
| 2024-11-15 | $446.9 | $435.5 | $11.40 | 77,612.0 | +0.80% |
| 2024-11-14 | $445.9 | $435.6 | $10.26 | 83,106.0 | -0.05% |
| 2024-11-13 | $450.7 | $439.8 | $10.93 | 85,504.0 | +0.54% |
| 2024-11-12 | $449.8 | $433.9 | $15.96 | 61,785.0 | -1.87% |
| 2024-11-11 | $461.3 | $446.7 | $14.64 | 62,492.0 | -0.44% |
| 2024-11-08 | $459.1 | $446.1 | $13.01 | 86,298.0 | -0.99% |
| 2024-11-07 | $461.0 | $450.5 | $10.47 | 103,093.0 | -0.77% |
| 2024-11-06 | $469.8 | $453.7 | $16.12 | 176,328.0 | +5.78% |
| 2024-11-05 | $436.5 | $420.1 | $16.31 | 98,858.0 | +2.21% |
| 2024-11-04 | $425.6 | $414.2 | $11.44 | 88,326.0 | +1.51% |
| 2024-11-01 | $438.7 | $416.8 | $21.91 | 90,001.0 | -1.80% |
| 2024-10-31 | $466.8 | $420.9 | $45.88 | 159,758.0 | -7.99% |
| 2024-10-30 | $468.5 | $452.4 | $16.06 | 67,963.0 | +2.10% |
| 2024-10-29 | $465.6 | $452.2 | $13.36 | 50,689.0 | -2.82% |
| 2024-10-28 | $474.5 | $459.0 | $15.50 | 65,183.0 | -0.90% |
| 2024-10-25 | $491.4 | $466.8 | $24.57 | 77,410.0 | -2.21% |
| 2024-10-24 | $482.6 | $477.0 | $5.59 | 45,038.0 | +1.15% |
| 2024-10-23 | $477.5 | $469.7 | $7.81 | 47,481.0 | -0.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $470.1 | $414.2 | $55.94 | 1,493,037.0 | +8.24% |
| 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% |
Credit Acceptance Corp 주식 (CACC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $488.5 | $436.5 | $51.95 | 2,052,408.0 | +0.09% |
| 2022-11 | $532.2 | $423.3 | $108.9 | 2,434,725.0 | +1.79% |
| 2022-10 | $482.3 | $397.6 | $84.69 | 1,735,894.0 | +6.31% |
| 2022-09 | $550.5 | $423.4 | $127.1 | 1,610,000.0 | -17.68% |
| 2022-08 | $617.4 | $517.5 | $99.99 | 1,269,147.0 | -7.61% |
| 2022-07 | $584.8 | $478.0 | $106.8 | 1,096,042.0 | +21.65% |
| 2022-06 | $600.4 | $452.5 | $147.9 | 1,499,681.0 | -20.48% |
| 2022-05 | $649.0 | $506.3 | $142.7 | 2,261,021.0 | +16.16% |
| 2022-04 | $628.6 | $508.9 | $119.7 | 1,675,936.0 | -6.88% |
| 2022-03 | $565.6 | $462.3 | $103.3 | 2,608,379.0 | +0.05% |
| 2022-02 | $564.0 | $490.0 | $73.96 | 1,844,793.0 | +1.96% |
| 2022-01 | $699.1 | $508.7 | $190.4 | 1,448,343.0 | -21.54% |
1.11%
자본화:
|
볼륨(24시간):