Stockscreener 앱 받기
521.74
2.14%
-11.41
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $538.4 | $517.7 | $20.69 | 193,190.0 | -2.14% |
| 2026-05-08 | $533.2 | $510.0 | $23.24 | 198,978.0 | +1.97% |
| 2026-05-07 | $545.5 | $519.4 | $26.14 | 154,026.0 | -3.16% |
| 2026-05-06 | $565.1 | $534.0 | $31.17 | 302,984.0 | +2.71% |
| 2026-05-05 | $528.3 | $506.0 | $22.27 | 205,402.0 | +3.68% |
| 2026-05-04 | $515.4 | $498.5 | $16.85 | 116,661.0 | +0.43% |
| 2026-05-01 | $511.6 | $497.2 | $14.46 | 79,328.0 | -0.01% |
| 2026-04-30 | $509.9 | $495.6 | $14.30 | 119,196.0 | +0.86% |
| 2026-04-29 | $516.0 | $496.7 | $19.35 | 99,139.0 | -3.13% |
| 2026-04-28 | $522.4 | $510.0 | $12.38 | 130,715.0 | +0.30% |
| 2026-04-27 | $521.0 | $511.2 | $9.78 | 89,793.0 | +0.22% |
| 2026-04-24 | $518.8 | $506.9 | $11.88 | 76,424.0 | -0.70% |
| 2026-04-23 | $534.1 | $512.0 | $22.10 | 82,818.0 | -1.71% |
| 2026-04-22 | $530.5 | $517.1 | $13.38 | 102,989.0 | +1.06% |
| 2026-04-21 | $543.0 | $521.0 | $22.05 | 141,254.0 | -3.96% |
| 2026-04-20 | $542.7 | $520.2 | $22.53 | 177,599.0 | +2.87% |
| 2026-04-17 | $529.1 | $502.3 | $26.85 | 286,707.0 | +6.67% |
| 2026-04-16 | $509.4 | $490.0 | $19.42 | 177,544.0 | -0.56% |
| 2026-04-15 | $504.3 | $481.9 | $22.43 | 124,170.0 | +1.54% |
| 2026-04-14 | $491.8 | $470.8 | $20.98 | 104,828.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $565.1 | $497.2 | $67.99 | 1,443,759.0 | +3.33% |
| 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% |
2.34%
3.39%
자본화:
|
볼륨(24시간):