CACC(CACC)
CACC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $540.94 | $541.90 | $532.27 | $533.77 | 11,643 |
| 10/13/2026 | $548.58 | $552.88 | $540.15 | $545.96 | 79,809 |
| 10/12/2026 | $547.90 | $555.36 | $542.20 | $548.12 | 64,530 |
| 10/9/2026 | $545.05 | $549.34 | $536.79 | $547.60 | 69,200 |
| 10/8/2026 | $534.59 | $544.68 | $530.00 | $542.82 | 49,833 |
| 10/7/2026 | $528.49 | $537.41 | $519.29 | $532.55 | 81,010 |
| 10/6/2026 | $533.92 | $538.96 | $529.68 | $536.58 | 72,656 |
| 10/5/2026 | $527.95 | $539.12 | $524.88 | $531.35 | 130,508 |
| 10/2/2026 | $520.17 | $537.07 | $520.00 | $527.50 | 122,047 |
| 10/1/2026 | $528.88 | $531.29 | $506.55 | $511.95 | 231,500 |
| 9/30/2026 | $535.10 | $539.73 | $525.69 | $531.00 | 105,818 |
| 9/29/2026 | $551.48 | $555.15 | $530.33 | $537.10 | 107,742 |
| 9/28/2026 | $555.48 | $555.48 | $541.61 | $550.00 | 89,200 |
| 9/25/2026 | $551.44 | $563.04 | $547.59 | $555.68 | 144,626 |
| 9/24/2026 | $550.00 | $558.48 | $544.20 | $547.40 | 146,995 |
| 9/23/2026 | $562.82 | $562.82 | $546.30 | $555.13 | 120,146 |
| 9/22/2026 | $570.78 | $580.90 | $551.87 | $562.34 | 173,125 |
| 9/21/2026 | $580.65 | $583.13 | $562.37 | $564.27 | 146,319 |
| 9/18/2026 | $592.54 | $595.00 | $565.15 | $578.29 | 280,865 |
| 9/17/2026 | $609.00 | $609.00 | $580.75 | $590.41 | 176,351 |
| 9/16/2026 | $600.58 | $612.59 | $597.21 | $601.54 | 109,400 |
| 9/15/2026 | $605.00 | $605.00 | $590.59 | $600.11 | 89,200 |
| 9/14/2026 | $605.52 | $607.39 | $601.39 | $605.36 | 64,276 |
| 9/11/2026 | $609.99 | $611.63 | $599.11 | $604.24 | 59,151 |
| 9/10/2026 | $594.46 | $605.60 | $594.45 | $605.46 | 76,346 |
| 9/9/2026 | $593.52 | $601.23 | $589.80 | $596.99 | 94,280 |
| 9/8/2026 | $596.57 | $602.15 | $590.99 | $593.78 | 157,688 |
| 9/4/2026 | $600.67 | $611.02 | $598.26 | $604.72 | 59,536 |
| 9/3/2026 | $609.00 | $620.96 | $599.91 | $601.58 | 99,950 |
| 9/2/2026 | $599.49 | $611.12 | $592.62 | $607.77 | 90,639 |
| 9/1/2026 | $596.50 | $603.51 | $589.36 | $594.18 | 149,401 |
| 8/31/2026 | $591.53 | $603.04 | $591.53 | $599.74 | 106,333 |
| 8/28/2026 | $604.67 | $610.00 | $589.95 | $594.89 | 145,600 |
| 8/27/2026 | $594.10 | $605.78 | $593.34 | $600.48 | 111,108 |
| 8/26/2026 | $603.06 | $609.32 | $593.63 | $593.64 | 174,613 |
| 8/25/2026 | $608.94 | $610.00 | $597.11 | $604.26 | 68,024 |
| 8/24/2026 | $601.05 | $607.67 | $594.85 | $603.07 | 94,501 |
| 8/21/2026 | $588.89 | $606.10 | $588.89 | $601.05 | 126,200 |
| 8/20/2026 | $581.91 | $593.06 | $574.87 | $585.88 | 138,900 |
| 8/19/2026 | $574.85 | $584.54 | $574.85 | $583.05 | 100,400 |
| 8/18/2026 | $570.31 | $579.60 | $570.22 | $570.54 | 86,916 |
| 8/17/2026 | $585.33 | $585.33 | $570.45 | $573.09 | 82,700 |
| 8/14/2026 | $585.09 | $593.99 | $577.04 | $587.27 | 82,137 |
| 8/13/2026 | $587.10 | $590.55 | $573.70 | $582.89 | 92,638 |
| 8/12/2026 | $575.45 | $579.49 | $563.66 | $577.25 | 131,000 |
| 8/11/2026 | $579.35 | $584.87 | $569.87 | $572.21 | 142,600 |
| 8/10/2026 | $583.36 | $590.57 | $576.79 | $581.25 | 95,600 |
| 8/7/2026 | $583.75 | $585.58 | $574.90 | $585.58 | 116,023 |
| 8/6/2026 | $592.68 | $610.93 | $579.44 | $581.30 | 94,700 |
| 8/5/2026 | $593.96 | $621.52 | $579.95 | $592.52 | 176,000 |
| 8/4/2026 | $568.47 | $588.81 | $561.80 | $587.85 | 121,466 |
| 8/3/2026 | $569.00 | $582.39 | $569.00 | $572.97 | 121,000 |
| 7/31/2026 | $554.37 | $572.52 | $550.20 | $568.91 | 87,100 |
| 7/30/2026 | $557.56 | $562.54 | $551.00 | $555.67 | 123,905 |
| 7/29/2026 | $555.83 | $572.25 | $553.57 | $556.71 | 164,650 |
| 7/28/2026 | $552.73 | $562.18 | $547.39 | $558.55 | 145,200 |
| 7/27/2026 | $575.35 | $583.54 | $552.40 | $552.73 | 139,100 |
| 7/24/2026 | $592.58 | $596.92 | $571.69 | $574.08 | 181,941 |
| 7/23/2026 | $600.79 | $618.16 | $580.25 | $592.57 | 119,544 |
| 7/22/2026 | $619.63 | $624.47 | $602.95 | $606.22 | 159,700 |
| 7/21/2026 | $618.16 | $621.84 | $601.99 | $618.48 | 97,808 |
| 7/20/2026 | $640.13 | $642.32 | $615.02 | $615.75 | 188,400 |
| 7/17/2026 | $629.46 | $640.72 | $629.02 | $640.00 | 77,300 |
| 7/16/2026 | $613.02 | $642.16 | $600.00 | $637.55 | 121,616 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
