Stockscreener 앱 받기
449.78
2.49%
-11.47
시간 외 거래:
449.78
Credit Acceptance Corp 주식 (CACC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $468.0 | $442.4 | $25.68 | 194,915.0 | -2.49% |
| 2026-03-18 | $472.5 | $456.9 | $15.55 | 270,255.0 | +0.39% |
| 2026-03-17 | $470.5 | $451.8 | $18.71 | 213,152.0 | +3.35% |
| 2026-03-16 | $460.4 | $439.3 | $21.08 | 144,476.0 | -0.72% |
| 2026-03-13 | $500.3 | $444.0 | $56.28 | 304,216.0 | -9.35% |
| 2026-03-12 | $507.6 | $488.2 | $19.35 | 238,143.0 | -1.17% |
| 2026-03-11 | $507.1 | $491.8 | $15.29 | 210,824.0 | +0.09% |
| 2026-03-10 | $508.0 | $493.0 | $14.99 | 259,378.0 | -0.42% |
| 2026-03-09 | $502.8 | $479.5 | $23.37 | 310,749.0 | +0.73% |
| 2026-03-06 | $511.7 | $491.1 | $20.60 | 384,347.0 | -2.62% |
| 2026-03-05 | $519.0 | $482.9 | $36.13 | 511,917.0 | +4.34% |
| 2026-03-04 | $496.9 | $470.9 | $25.93 | 426,454.0 | +1.83% |
| 2026-03-03 | $485.7 | $468.0 | $17.71 | 198,837.0 | -0.19% |
| 2026-03-02 | $482.6 | $461.7 | $20.98 | 176,592.0 | +1.90% |
| 2026-02-27 | $485.8 | $467.6 | $18.19 | 272,519.0 | -2.82% |
| 2026-02-26 | $501.4 | $486.4 | $15.03 | 168,435.0 | -1.50% |
| 2026-02-25 | $501.9 | $490.0 | $11.95 | 211,752.0 | -0.24% |
| 2026-02-24 | $502.6 | $484.7 | $17.94 | 233,593.0 | +1.15% |
| 2026-02-23 | $497.0 | $474.9 | $22.07 | 381,600.0 | -1.10% |
| 2026-02-20 | $502.1 | $476.6 | $25.45 | 286,592.0 | +2.00% |
| 2026-02-19 | $507.4 | $480.4 | $27.01 | 191,318.0 | -3.93% |
| 2026-02-18 | $509.6 | $486.2 | $23.38 | 175,660.0 | +2.88% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $519.0 | $439.3 | $79.72 | 4,039,170.0 | -4.95% |
| 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% |
0.85%
1.33%
자본화:
|
볼륨(24시간):