513.05
price down icon0.09%   -0.4381
 
loading

Credit Acceptance Corp 주식 (CACC) 가격 이력

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

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

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

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%
credit_services OMF
$59.35
price up icon 1.14%
$82.55
price up icon 0.60%
$38.29
price down icon 0.23%
$21.45
price down icon 0.46%
credit_services SYF
$72.81
price up icon 1.24%
$77.86
price down icon 0.17%
자본화:     |  볼륨(24시간):