Stockscreener 앱 받기
506.49
5.03%
24.25
시간 외 거래:
506.49
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $508.5 | $484.0 | $24.52 | 142,232.0 | +5.03% |
| 2025-08-21 | $485.0 | $474.5 | $10.50 | 87,572.0 | +0.15% |
| 2025-08-20 | $483.9 | $473.1 | $10.83 | 102,767.0 | +1.00% |
| 2025-08-19 | $477.0 | $471.5 | $5.44 | 96,296.0 | +0.46% |
| 2025-08-18 | $477.5 | $471.2 | $6.21 | 74,541.0 | -0.04% |
| 2025-08-15 | $480.5 | $473.4 | $7.18 | 93,193.0 | -0.61% |
| 2025-08-14 | $483.0 | $475.3 | $7.67 | 97,370.0 | -2.14% |
| 2025-08-13 | $491.6 | $479.1 | $12.55 | 65,323.0 | +2.03% |
| 2025-08-12 | $478.4 | $466.2 | $12.28 | 127,195.0 | +3.12% |
| 2025-08-11 | $467.6 | $461.8 | $5.88 | 97,427.0 | +0.16% |
| 2025-08-08 | $467.2 | $461.3 | $5.94 | 124,040.0 | -0.03% |
| 2025-08-07 | $470.1 | $461.9 | $8.22 | 114,921.0 | -0.38% |
| 2025-08-06 | $469.3 | $448.7 | $20.61 | 139,725.0 | +3.14% |
| 2025-08-05 | $460.9 | $448.1 | $12.79 | 133,414.0 | +0.61% |
| 2025-08-04 | $456.8 | $447.6 | $9.17 | 144,093.0 | +0.15% |
| 2025-08-01 | $472.5 | $433.7 | $38.76 | 290,405.0 | -8.72% |
| 2025-07-31 | $505.5 | $488.7 | $16.76 | 147,917.0 | -2.83% |
| 2025-07-30 | $519.8 | $499.4 | $20.43 | 65,127.0 | -2.20% |
| 2025-07-29 | $520.2 | $514.0 | $6.24 | 65,550.0 | +0.11% |
| 2025-07-28 | $520.2 | $511.0 | $9.22 | 47,247.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $508.5 | $433.7 | $74.79 | 2,072,746.0 | +3.31% |
| 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% |
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% |
8.39%
자본화:
|
볼륨(24시간):