Stockscreener 앱 받기
461.19
0.04%
0.20
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $466.6 | $457.1 | $9.46 | 60,309.0 | +0.04% |
| 2024-12-19 | $473.4 | $454.2 | $19.21 | 60,691.0 | -1.68% |
| 2024-12-18 | $495.8 | $468.9 | $26.92 | 55,180.0 | -4.46% |
| 2024-12-17 | $497.4 | $484.6 | $12.81 | 56,257.0 | -1.10% |
| 2024-12-16 | $496.9 | $483.2 | $13.72 | 60,021.0 | +2.18% |
| 2024-12-13 | $497.2 | $485.6 | $11.59 | 46,870.0 | -2.33% |
| 2024-12-12 | $498.9 | $489.7 | $9.18 | 47,475.0 | +0.29% |
| 2024-12-11 | $498.7 | $488.1 | $10.66 | 57,183.0 | +0.35% |
| 2024-12-10 | $498.0 | $488.1 | $9.91 | 70,705.0 | -0.12% |
| 2024-12-09 | $495.8 | $481.8 | $14.01 | 102,532.0 | +2.39% |
| 2024-12-06 | $490.0 | $471.6 | $18.42 | 76,432.0 | +2.44% |
| 2024-12-05 | $477.7 | $468.7 | $8.99 | 43,225.0 | -1.23% |
| 2024-12-04 | $482.7 | $470.8 | $11.94 | 37,920.0 | -0.93% |
| 2024-12-03 | $484.9 | $478.1 | $6.82 | 51,952.0 | -0.73% |
| 2024-12-02 | $502.9 | $484.5 | $18.45 | 87,531.0 | -2.47% |
| 2024-11-29 | $504.5 | $496.6 | $7.94 | 50,704.0 | +0.70% |
| 2024-11-27 | $495.1 | $484.1 | $11.06 | 69,278.0 | +2.28% |
| 2024-11-26 | $485.5 | $475.0 | $10.51 | 62,408.0 | -0.39% |
| 2024-11-25 | $497.6 | $466.3 | $31.29 | 144,592.0 | +2.54% |
| 2024-11-22 | $474.0 | $459.3 | $14.67 | 70,230.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $502.9 | $454.2 | $48.72 | 974,592.0 | -7.34% |
| 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% |
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% |
1.74%
자본화:
|
볼륨(24시간):