Stockscreener 앱 받기
513.05
0.09%
-0.4381
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $515.0 | $509.4 | $5.63 | 9,782.0 | -0.22% |
| 2025-07-24 | $529.8 | $513.5 | $16.31 | 57,149.0 | -3.75% |
| 2025-07-23 | $533.7 | $526.3 | $7.36 | 45,962.0 | +2.78% |
| 2025-07-22 | $521.3 | $506.0 | $15.30 | 90,525.0 | +2.79% |
| 2025-07-21 | $506.9 | $498.0 | $8.85 | 87,400.0 | +1.23% |
| 2025-07-18 | $508.8 | $490.1 | $18.68 | 62,999.0 | -1.24% |
| 2025-07-17 | $506.1 | $498.1 | $8.07 | 101,405.0 | +0.63% |
| 2025-07-16 | $506.8 | $493.2 | $13.59 | 72,524.0 | +0.15% |
| 2025-07-15 | $513.8 | $500.4 | $13.37 | 54,292.0 | -2.55% |
| 2025-07-14 | $515.7 | $506.4 | $9.23 | 82,165.0 | -0.20% |
| 2025-07-11 | $528.2 | $514.4 | $13.74 | 204,251.0 | -2.87% |
| 2025-07-10 | $533.1 | $518.5 | $14.53 | 86,757.0 | +1.76% |
| 2025-07-09 | $529.9 | $516.9 | $12.98 | 118,564.0 | -0.85% |
| 2025-07-08 | $537.3 | $525.5 | $11.80 | 94,618.0 | -1.17% |
| 2025-07-07 | $534.7 | $524.2 | $10.52 | 279,816.0 | +0.26% |
| 2025-07-03 | $545.4 | $524.2 | $21.23 | 185,363.0 | -2.42% |
| 2025-07-02 | $549.8 | $529.5 | $20.29 | 268,456.0 | +2.71% |
| 2025-07-01 | $530.1 | $503.1 | $27.01 | 199,921.0 | +3.92% |
| 2025-06-30 | $513.0 | $498.8 | $14.21 | 336,275.0 | +1.35% |
| 2025-06-27 | $514.0 | $499.2 | $14.78 | 238,543.0 | -1.19% |
| 2025-06-26 | $515.9 | $506.3 | $9.65 | 217,291.0 | -0.11% |
| 2025-06-25 | $511.9 | $499.6 | $12.31 | 302,092.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $549.8 | $490.1 | $59.68 | 2,101,949.0 | +0.58% |
| 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% |
1.14%
0.23%
자본화:
|
볼륨(24시간):