Stockscreener 앱 받기
523.52
1.39%
7.17
시장 영업 전:
522.28
-1.24
-0.24%
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $524.5 | $510.7 | $13.76 | 74,010.0 | +1.39% |
| 2025-03-31 | $518.7 | $496.4 | $22.31 | 85,854.0 | +0.63% |
| 2025-03-28 | $514.8 | $500.9 | $13.92 | 88,229.0 | +0.42% |
| 2025-03-27 | $521.4 | $503.5 | $17.94 | 107,273.0 | +0.11% |
| 2025-03-26 | $517.7 | $505.8 | $11.87 | 102,595.0 | -0.81% |
| 2025-03-25 | $520.0 | $510.7 | $9.32 | 95,925.0 | +0.50% |
| 2025-03-24 | $520.5 | $502.8 | $17.76 | 77,662.0 | +3.34% |
| 2025-03-21 | $499.4 | $487.8 | $11.62 | 70,193.0 | -0.44% |
| 2025-03-20 | $502.0 | $494.2 | $7.80 | 61,000.0 | -0.86% |
| 2025-03-19 | $504.4 | $486.3 | $18.12 | 59,254.0 | +3.36% |
| 2025-03-18 | $489.6 | $480.1 | $9.48 | 67,242.0 | -0.24% |
| 2025-03-17 | $489.0 | $477.3 | $11.69 | 59,455.0 | +1.81% |
| 2025-03-14 | $479.2 | $464.9 | $14.33 | 45,454.0 | +4.28% |
| 2025-03-13 | $477.8 | $458.1 | $19.71 | 64,509.0 | -3.36% |
| 2025-03-12 | $478.7 | $468.5 | $10.24 | 77,433.0 | +0.65% |
| 2025-03-11 | $482.3 | $469.0 | $13.33 | 82,453.0 | -2.44% |
| 2025-03-10 | $497.1 | $469.1 | $28.00 | 101,619.0 | -2.16% |
| 2025-03-07 | $495.4 | $474.2 | $21.18 | 73,864.0 | +2.62% |
| 2025-03-06 | $484.7 | $470.9 | $13.73 | 66,979.0 | +0.14% |
| 2025-03-05 | $480.7 | $464.5 | $16.18 | 46,629.0 | +3.26% |
| 2025-03-04 | $472.4 | $465.2 | $7.22 | 37,426.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $524.5 | $510.7 | $13.76 | 74,010.0 | +0.00% |
| 2025-03 | $524.5 | $458.1 | $66.35 | 1,667,896.0 | +6.32% |
| 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% |
0.60%
0.11%
자본화:
|
볼륨(24시간):