Stockscreener 앱 받기
501.00
0.21%
-1.05
시간 외 거래:
501.00
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $504.6 | $491.8 | $12.78 | 67,806.0 | -0.21% |
| 2025-09-15 | $504.2 | $478.5 | $25.68 | 157,060.0 | +5.82% |
| 2025-09-12 | $523.3 | $473.3 | $50.00 | 272,594.0 | -9.63% |
| 2025-09-11 | $526.4 | $512.9 | $13.49 | 119,092.0 | +1.66% |
| 2025-09-10 | $523.8 | $511.0 | $12.76 | 124,501.0 | -0.45% |
| 2025-09-09 | $523.7 | $507.4 | $16.34 | 82,433.0 | +1.09% |
| 2025-09-08 | $523.7 | $510.7 | $12.99 | 80,610.0 | -1.81% |
| 2025-09-05 | $530.9 | $513.2 | $17.74 | 79,685.0 | +0.36% |
| 2025-09-04 | $521.4 | $513.2 | $8.28 | 93,453.0 | +0.20% |
| 2025-09-03 | $523.9 | $509.9 | $14.02 | 160,416.0 | +1.48% |
| 2025-09-02 | $513.0 | $501.1 | $11.88 | 73,612.0 | -0.51% |
| 2025-08-29 | $515.1 | $505.4 | $9.70 | 74,370.0 | +0.93% |
| 2025-08-28 | $512.1 | $506.4 | $5.68 | 63,657.0 | -0.05% |
| 2025-08-27 | $525.0 | $509.3 | $15.66 | 84,858.0 | -2.19% |
| 2025-08-26 | $523.3 | $503.9 | $19.45 | 175,922.0 | +1.83% |
| 2025-08-25 | $518.5 | $493.0 | $25.42 | 217,381.0 | +1.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $530.9 | $473.3 | $57.58 | 1,379,068.0 | -2.67% |
| 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% |
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% |
0.86%
0.53%
자본화:
|
볼륨(24시간):