CACC(CACC)
CACC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $550.47 | $556.92 | $529.08 | $547.98 | 118,329 |
| 5/20/2026 | $550.94 | $562.94 | $541.00 | $557.94 | 103,900 |
| 5/19/2026 | $554.58 | $555.97 | $545.00 | $547.93 | 119,004 |
| 5/18/2026 | $549.99 | $559.83 | $545.50 | $555.43 | 201,700 |
| 5/15/2026 | $546.28 | $549.29 | $540.93 | $547.81 | 145,325 |
| 5/14/2026 | $530.90 | $549.75 | $525.02 | $546.66 | 218,500 |
| 5/13/2026 | $523.33 | $530.74 | $520.32 | $525.00 | 136,202 |
| 5/12/2026 | $520.61 | $529.46 | $512.93 | $526.72 | 188,500 |
| 5/11/2026 | $535.32 | $538.35 | $517.66 | $521.74 | 193,200 |
| 5/8/2026 | $526.91 | $533.24 | $510.00 | $533.15 | 199,000 |
| 5/7/2026 | $545.55 | $545.55 | $519.41 | $522.87 | 154,026 |
| 5/6/2026 | $545.00 | $565.14 | $533.97 | $539.93 | 303,000 |
| 5/5/2026 | $506.49 | $528.26 | $505.99 | $525.67 | 205,526 |
| 5/4/2026 | $505.38 | $515.35 | $498.50 | $507.00 | 116,700 |
| 5/1/2026 | $507.15 | $511.62 | $497.15 | $504.84 | 79,400 |
| 4/30/2026 | $499.97 | $509.90 | $495.60 | $504.91 | 119,200 |
| 4/29/2026 | $515.46 | $516.02 | $496.67 | $500.62 | 102,528 |
| 4/28/2026 | $517.46 | $522.38 | $510.00 | $516.79 | 130,725 |
| 4/27/2026 | $515.34 | $521.03 | $511.25 | $515.24 | 89,800 |
| 4/24/2026 | $518.67 | $518.79 | $506.91 | $514.11 | 76,424 |
| 4/23/2026 | $522.62 | $534.10 | $512.00 | $517.75 | 82,822 |
| 4/22/2026 | $523.26 | $530.52 | $517.15 | $526.76 | 103,000 |
| 4/21/2026 | $538.81 | $543.00 | $520.95 | $521.23 | 141,300 |
| 4/20/2026 | $520.21 | $542.74 | $520.21 | $542.71 | 177,600 |
| 4/17/2026 | $509.99 | $529.10 | $502.26 | $527.56 | 286,800 |
| 4/16/2026 | $504.82 | $509.41 | $489.99 | $494.56 | 177,600 |
| 4/15/2026 | $490.57 | $504.34 | $481.91 | $497.36 | 124,200 |
| 4/14/2026 | $478.47 | $491.79 | $470.81 | $489.84 | 104,828 |
| 4/13/2026 | $460.00 | $475.50 | $459.12 | $475.07 | 74,703 |
| 4/10/2026 | $468.97 | $472.09 | $462.44 | $465.15 | 89,941 |
| 4/9/2026 | $462.59 | $475.64 | $459.85 | $468.97 | 170,237 |
| 4/8/2026 | $462.36 | $470.51 | $456.98 | $467.25 | 208,514 |
| 4/7/2026 | $440.99 | $451.75 | $438.74 | $444.72 | 126,208 |
| 4/6/2026 | $415.28 | $442.51 | $415.28 | $441.09 | 150,339 |
| 4/2/2026 | $412.00 | $428.86 | $405.38 | $416.51 | 155,500 |
| 4/1/2026 | $426.39 | $428.16 | $405.00 | $419.60 | 211,340 |
| 3/31/2026 | $428.34 | $438.32 | $420.23 | $423.46 | 229,131 |
| 3/30/2026 | $420.88 | $428.16 | $417.34 | $421.85 | 95,129 |
| 3/27/2026 | $441.47 | $441.47 | $418.99 | $419.49 | 123,300 |
| 3/26/2026 | $439.45 | $449.67 | $438.20 | $442.85 | 89,222 |
| 3/25/2026 | $445.42 | $452.27 | $432.91 | $443.91 | 93,600 |
| 3/24/2026 | $432.06 | $453.66 | $425.14 | $439.77 | 99,728 |
| 3/23/2026 | $441.00 | $451.69 | $436.52 | $438.24 | 163,000 |
| 3/20/2026 | $449.90 | $451.35 | $422.16 | $431.18 | 279,000 |
| 3/19/2026 | $459.90 | $468.04 | $442.36 | $449.78 | 195,100 |
| 3/18/2026 | $459.44 | $472.48 | $456.93 | $461.25 | 270,300 |
| 3/17/2026 | $451.79 | $470.51 | $451.79 | $459.44 | 213,200 |
| 3/16/2026 | $453.28 | $460.36 | $439.28 | $444.55 | 145,205 |
| 3/13/2026 | $500.29 | $500.29 | $444.01 | $447.79 | 305,379 |
| 3/12/2026 | $489.05 | $507.59 | $488.24 | $494.00 | 238,300 |
| 3/11/2026 | $499.83 | $507.12 | $491.83 | $499.84 | 210,842 |
| 3/10/2026 | $500.88 | $507.96 | $492.97 | $499.41 | 259,500 |
| 3/9/2026 | $488.25 | $502.83 | $479.47 | $501.53 | 310,900 |
| 3/6/2026 | $500.71 | $511.67 | $491.07 | $497.88 | 384,347 |
| 3/5/2026 | $482.87 | $519.00 | $482.87 | $511.28 | 511,917 |
| 3/4/2026 | $482.63 | $496.88 | $470.95 | $490.03 | 428,000 |
| 3/3/2026 | $468.02 | $485.73 | $468.02 | $481.23 | 198,848 |
| 3/2/2026 | $461.67 | $482.65 | $461.67 | $482.15 | 176,600 |
| 2/27/2026 | $476.64 | $485.79 | $467.60 | $473.18 | 272,531 |
| 2/26/2026 | $495.76 | $501.41 | $486.38 | $486.93 | 168,439 |
| 2/25/2026 | $501.93 | $501.93 | $489.98 | $494.33 | 211,800 |
| 2/24/2026 | $487.97 | $502.64 | $484.70 | $495.53 | 233,600 |
| 2/23/2026 | $494.50 | $497.01 | $474.94 | $489.89 | 381,600 |
| 2/20/2026 | $480.92 | $502.07 | $476.62 | $495.34 | 286,600 |