Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CACC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 536.40 | 3.85 | 0.72% | 532.94 | 542.61 | 532.94 | 33,094 |
| Apr 17 2024 | 532.55 | -5.32 | -0.99% | 540.17 | 545.08 | 531.8701 | 40,225 |
| Apr 16 2024 | 537.87 | -9.53 | -1.74% | 537.39 | 541.01 | 535.07 | 49,622 |
| Apr 15 2024 | 547.40 | -7.11 | -1.28% | 557.23 | 560.64 | 545.40 | 61,444 |
| Apr 12 2024 | 554.51 | -17.98 | -3.14% | 566.63 | 568.94 | 552.395 | 81,421 |
| Apr 11 2024 | 572.49 | 28.69 | 5.28% | 544.69 | 573.92 | 544.69 | 100,746 |
| Apr 10 2024 | 543.80 | -12.49 | -2.25% | 543.87 | 552.44 | 540.29 | 73,386 |
| Apr 09 2024 | 556.29 | -0.46 | -0.08% | 556.54 | 559.47 | 552.04 | 42,217 |
| Apr 08 2024 | 556.75 | 14.73 | 2.72% | 544.82 | 557.15 | 544.00 | 80,262 |
| Apr 05 2024 | 542.02 | 6.82 | 1.27% | 534.49 | 543.02 | 532.895 | 59,387 |
| Apr 04 2024 | 535.20 | -7.02 | -1.29% | 548.55 | 549.60 | 535.20 | 53,522 |
| Apr 03 2024 | 542.22 | 6.48 | 1.21% | 536.69 | 544.485 | 536.69 | 77,659 |
| Apr 02 2024 | 535.74 | -8.80 | -1.62% | 536.01 | 538.06 | 534.33 | 71,834 |
| Apr 01 2024 | 544.54 | -7.01 | -1.27% | 552.83 | 552.83 | 544.35 | 85,652 |
| Mar 28 2024 | 551.55 | -0.05 | -0.01% | 551.60 | 555.985 | 549.3885 | 66,617 |
| Mar 27 2024 | 551.60 | 0.47 | 0.09% | 553.35 | 558.035 | 549.23 | 90,643 |
| Mar 26 2024 | 551.13 | 1.54 | 0.28% | 553.83 | 554.40 | 549.065 | 57,866 |
| Mar 25 2024 | 549.59 | -4.52 | -0.82% | 551.53 | 553.50 | 548.58 | 55,351 |
| Mar 22 2024 | 554.11 | -12.35 | -2.18% | 565.99 | 569.55 | 552.495 | 57,667 |
| Mar 21 2024 | 566.46 | 4.46 | 0.79% | 566.57 | 575.70 | 564.40 | 59,781 |
| Mar 20 2024 | 562.00 | 5.96 | 1.07% | 552.71 | 569.72 | 552.71 | 49,969 |
| Mar 19 2024 | 556.04 | 8.09 | 1.48% | 543.50 | 557.62 | 543.50 | 37,538 |
| Mar 18 2024 | 547.95 | -1.04 | -0.19% | 548.88 | 553.035 | 544.93 | 50,011 |
| Mar 15 2024 | 548.99 | -1.61 | -0.29% | 549.75 | 555.27 | 547.82 | 52,766 |
| Mar 14 2024 | 550.60 | -4.70 | -0.85% | 557.14 | 558.52 | 547.17 | 52,882 |
| Mar 13 2024 | 555.30 | 0.21 | 0.04% | 554.60 | 560.91 | 551.95 | 57,712 |
| Mar 12 2024 | 555.09 | 4.82 | 0.88% | 550.27 | 556.26 | 545.29 | 58,191 |
| Mar 11 2024 | 550.27 | -6.24 | -1.12% | 556.85 | 559.67 | 548.43 | 53,742 |
| Mar 08 2024 | 556.51 | -5.17 | -0.92% | 562.53 | 564.22 | 555.55 | 49,752 |
| Mar 07 2024 | 561.68 | 11.83 | 2.15% | 553.00 | 563.115 | 549.11 | 91,179 |
| Mar 06 2024 | 549.85 | 1.72 | 0.31% | 550.53 | 557.39 | 548.945 | 50,338 |
| Mar 05 2024 | 548.13 | 2.32 | 0.43% | 540.85 | 552.88 | 540.85 | 79,449 |
| Mar 04 2024 | 545.81 | -6.19 | -1.12% | 549.62 | 554.90 | 544.53 | 90,080 |
| Mar 01 2024 | 552.00 | -1.60 | -0.29% | 552.20 | 556.33 | 548.80 | 94,803 |
| Feb 29 2024 | 553.60 | 4.17 | 0.76% | 554.02 | 555.84 | 550.74 | 88,869 |
| Feb 28 2024 | 549.43 | -2.87 | -0.52% | 549.29 | 557.835 | 548.57 | 78,572 |
| Feb 27 2024 | 552.30 | 9.19 | 1.69% | 541.56 | 553.515 | 541.56 | 53,460 |
| Feb 26 2024 | 543.11 | -7.66 | -1.39% | 552.39 | 557.54 | 541.805 | 72,438 |
| Feb 23 2024 | 550.77 | 1.29 | 0.23% | 552.76 | 556.05 | 548.54 | 71,340 |
| Feb 22 2024 | 549.48 | 0.65 | 0.12% | 549.78 | 555.19 | 548.60 | 40,158 |
| Feb 21 2024 | 548.83 | -1.48 | -0.27% | 550.30 | 551.10 | 544.98 | 87,355 |
| Feb 20 2024 | 550.31 | -10.83 | -1.93% | 553.34 | 563.425 | 546.785 | 80,044 |
| Feb 16 2024 | 561.14 | -5.24 | -0.93% | 566.38 | 570.965 | 560.51 | 39,015 |
| Feb 15 2024 | 566.38 | 9.86 | 1.77% | 562.74 | 577.84 | 561.155 | 47,695 |
| Feb 14 2024 | 556.52 | 0.87 | 0.16% | 561.00 | 562.76 | 555.06 | 43,425 |
| Feb 13 2024 | 555.65 | -5.18 | -0.92% | 550.33 | 562.46 | 547.04 | 69,724 |
| Feb 12 2024 | 560.83 | 8.96 | 1.62% | 550.85 | 566.99 | 550.85 | 52,633 |
| Feb 09 2024 | 551.87 | -4.06 | -0.73% | 556.84 | 559.68 | 549.21 | 48,592 |
| Feb 08 2024 | 555.93 | 4.45 | 0.81% | 552.00 | 557.5901 | 547.63 | 43,111 |
| Feb 07 2024 | 551.48 | -3.03 | -0.55% | 557.28 | 558.84 | 541.00 | 74,464 |
| Feb 06 2024 | 554.51 | -10.34 | -1.83% | 566.38 | 570.96 | 548.66 | 66,088 |
| Feb 05 2024 | 564.85 | -17.57 | -3.02% | 575.60 | 579.61 | 559.145 | 88,082 |
| Feb 02 2024 | 582.42 | 1.03 | 0.18% | 579.98 | 591.39 | 575.34 | 114,496 |
| Feb 01 2024 | 581.39 | 40.32 | 7.45% | 568.00 | 616.66 | 568.00 | 205,075 |
| Jan 31 2024 | 541.07 | -13.25 | -2.39% | 552.63 | 558.316 | 539.11 | 99,697 |
| Jan 30 2024 | 554.32 | -3.30 | -0.59% | 556.57 | 557.07 | 552.07 | 49,623 |
| Jan 29 2024 | 557.62 | 7.10 | 1.29% | 551.83 | 558.34 | 545.17 | 96,140 |
| Jan 26 2024 | 550.52 | -0.15 | -0.03% | 551.01 | 556.12 | 549.30 | 48,409 |
| Jan 25 2024 | 550.67 | 1.47 | 0.27% | 556.58 | 559.70 | 548.5394 | 47,878 |
| Jan 24 2024 | 549.20 | 5.17 | 0.95% | 547.09 | 554.92 | 540.11 | 65,359 |
| Jan 23 2024 | 544.03 | 5.13 | 0.95% | 543.40 | 547.065 | 533.97 | 71,873 |
| Jan 22 2024 | 538.90 | 7.15 | 1.34% | 538.71 | 549.995 | 533.14 | 96,157 |
