Stockscreener 앱 받기
625.97
0.18%
-1.14
시간 외 거래:
625.28
-0.69
-0.11%
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $635.6 | $624.6 | $11.02 | 267,492.0 | -0.18% |
| 2026-07-09 | $632.9 | $617.0 | $15.90 | 117,691.0 | -0.29% |
| 2026-07-08 | $646.6 | $618.6 | $28.00 | 121,946.0 | -2.73% |
| 2026-07-07 | $667.1 | $641.4 | $25.73 | 145,093.0 | -1.62% |
| 2026-07-06 | $668.9 | $655.0 | $13.86 | 160,406.0 | +0.01% |
| 2026-07-02 | $666.2 | $646.5 | $19.76 | 169,403.0 | +0.21% |
| 2026-07-01 | $663.4 | $631.4 | $32.01 | 159,740.0 | +2.98% |
| 2026-06-30 | $645.0 | $631.8 | $13.23 | 110,254.0 | -0.23% |
| 2026-06-29 | $640.3 | $620.8 | $19.50 | 134,130.0 | +1.49% |
| 2026-06-26 | $638.6 | $611.7 | $26.83 | 204,961.0 | +0.83% |
| 2026-06-25 | $630.6 | $605.2 | $25.44 | 257,919.0 | +3.58% |
| 2026-06-24 | $605.5 | $590.0 | $15.47 | 224,070.0 | +2.06% |
| 2026-06-23 | $596.0 | $568.0 | $27.96 | 169,791.0 | +2.15% |
| 2026-06-22 | $583.0 | $572.9 | $10.18 | 128,706.0 | -0.38% |
| 2026-06-18 | $584.3 | $563.0 | $21.31 | 1,000,630.0 | +2.91% |
| 2026-06-17 | $588.7 | $562.9 | $25.83 | 172,540.0 | -1.88% |
| 2026-06-16 | $583.9 | $572.2 | $11.65 | 142,530.0 | +0.23% |
| 2026-06-15 | $576.3 | $552.2 | $24.19 | 180,613.0 | +4.50% |
| 2026-06-12 | $560.0 | $545.3 | $14.66 | 151,000.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $668.9 | $617.0 | $51.84 | 1,409,263.0 | -1.69% |
| 2026-06 | $645.0 | $525.1 | $119.9 | 4,312,033.0 | +11.00% |
| 2026-05 | $579.8 | $497.2 | $82.64 | 3,143,593.0 | +13.61% |
| 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% |
1.27%
1.06%
자본화:
|
볼륨(24시간):