CACC

Historical Stock Prices

$192.29
*  
0.77
0.4%
Get CACC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CACC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 192.37 193.79 190.85 192.29 30,775
03/26/2015 189 193.79 189 193.06 28,233
03/25/2015 193.05 194.645 187.68 189.23 42,110
03/24/2015 194.6 196.425 192.4 193.39 39,183
03/23/2015 201.75 204.49 194.64 195.58 87,714
03/20/2015 205 209.99 201.24 201.75 266,196
03/19/2015 208.39 208.39 202.47 203.94 84,158
03/18/2015 197.37 207.59 196.28 206.41 102,611
03/17/2015 195.97 197.27 194.65 197.13 44,286
03/16/2015 190.48 197.8 189.1 195.76 97,293
03/13/2015 193.29 194.7 186.93 188.06 68,952
03/12/2015 190.8 193.5 189.74 192.86 92,420
03/11/2015 191.09 191.09 186.11 189.26 74,622
03/10/2015 185.64 192.1 178.3 189.32 56,331
03/09/2015 182.64 189.12 182.52 187.14 122,549
03/06/2015 184.02 185.835 180.89 182.17 71,510
03/05/2015 187.775 187.775 183.32 184.01 79,085
03/04/2015 183 187.15 182.815 184.66 61,039
03/03/2015 184.22 184.41 181.16 184.02 37,222
03/02/2015 183.65 186.41 182.23 185.4 60,334
02/27/2015 184 187.46 182.74 183.3 48,533
02/26/2015 182.5 187.39 182.5 183.87 38,495
02/25/2015 186.26 187 182.225 183.23 58,111
02/24/2015 181.19 189.09 178.31 185.8 89,761
02/23/2015 172.38 183 171.02 182.49 82,982
02/20/2015 173.96 174.35 170.1 172.26 50,293
02/19/2015 171.91 175.39 171.91 173.25 20,283
02/18/2015 171.63 173.5 171.03 172.76 28,988
02/17/2015 170.91 174.37 170.32 172.91 45,633
02/13/2015 174.38 175.23 170.305 172.65 50,271
02/12/2015 176.3 178.09 172.73 175.38 30,118
02/11/2015 172.94 176.5 171.22 174.85 39,762
02/10/2015 174.53 176 171.25 174.11 59,905
02/09/2015 170.31 174.57 169.52 173.43 111,981
02/06/2015 172.18 174.8 169.11 170.31 81,075
02/05/2015 173.29 177.6699 170.57 170.71 35,564
02/04/2015 170.83 173.63 168.69 173.02 45,107
02/03/2015 165.56 172.43 164.02 170.31 93,891
02/02/2015 158.5 166.84 156.36 166.05 80,633
01/30/2015 143.76 160.95 143.76 157.64 210,573
01/29/2015 139 143.62 137.82 142.64 96,230
01/28/2015 138.3 140.38 136.6 139 45,198
01/27/2015 139.52 140.01 136.8 138.25 24,277
01/26/2015 138.28 140.72 136.28 139.79 25,208
01/23/2015 139.44 140.67 137.88 137.88 32,117
01/22/2015 140.57 140.82 136.55 139.83 47,411
01/21/2015 141.56 141.7 138.944 139.17 61,254
01/20/2015 139.74 143.05 137.8 142.26 62,297
01/16/2015 135.84 139.98 135.33 139.84 50,381
01/15/2015 134.76 139.45 134.34 136.49 51,557
01/14/2015 132.68 134.87 132.49 134.38 60,293
01/13/2015 134.48 135.9 132.7 133.73 48,868
01/12/2015 135.01 135.96 132.42 132.95 39,413
01/09/2015 136.69 137.48 129.82 134.67 27,617
01/08/2015 136.74 137.64 134.55 136.69 22,070
01/07/2015 135.98 136.14 134.44 135.14 32,629
01/06/2015 135.35 137.1 134.39 134.78 51,015
01/05/2015 135.6 137.95 135 135.21 34,580
01/02/2015 136.63 139.7375 135 136.9 35,080
12/31/2014 136.75 138.19 135.16 136.41 94,367
12/30/2014 137.91 138.46 135.9 136.1 26,958
12/29/2014 138.62 140.39 137.37 138.65 31,812
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?