CACC

Historical Stock Prices

$240.21
*  
9.50
3.8%
Get CACC Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 250.71 257.97 239.7 240.21 116,673
07/30/2015 244 259.53 237.22 249.71 232,346
07/29/2015 229.21 234.6149 226.44 233.32 165,259
07/28/2015 228.64 228.79 223.67 227.35 188,866
07/27/2015 227.75 229.65 223.2284 227.64 113,841
07/24/2015 229.18 234.63 228 228.44 195,399
07/23/2015 228.79 232.07 228.566 230.18 196,656
07/22/2015 227.01 230.634 226.52 229.79 174,131
07/21/2015 235.07 235.44 228.46 229 71,857
07/20/2015 233.52 236.99 233.52 234.13 89,250
07/17/2015 229.22 236.51 228.1301 233.64 62,291
07/16/2015 231.58 237.31 227.9453 230.68 128,221
07/15/2015 246.68 246.68 226.22 232.08 251,118
07/14/2015 248.92 258.6 248.92 250 118,710
07/13/2015 253.8 257.09 246.35 249.75 123,711
07/10/2015 253.87 254.82 248.7701 250.6 107,108
07/09/2015 275 277.9799 251.17 252.8 165,407
07/08/2015 261.35 274.99 261.35 273.37 168,062
07/07/2015 264.87 264.87 257.52 262.06 113,975
07/06/2015 259.23 264.56 257.17 263.07 200,492
07/02/2015 258.38 262.2 254.42 261.14 149,529
07/01/2015 250.93 259.05 250.21 257.1 153,152
06/30/2015 236.43 246.45 236.43 246.18 120,930
06/29/2015 231.83 238.4 231.83 236.36 71,560
06/26/2015 231.51 238.03 229.75 234.03 956,893
06/25/2015 228.1 231.85 228.1 229.69 54,907
06/24/2015 237.3 237.42 226.72 228.4 61,242
06/23/2015 233.8 237.36 228.6 236.49 68,457
06/22/2015 229.17 235 229.17 232.8 28,768
06/19/2015 232.45 232.45 226.01 226.8 49,654
06/18/2015 226.25 232.6 226.21 231.45 54,919
06/17/2015 227.8 229.79 225.4 225.74 44,993
06/16/2015 222.2 230.4938 222.01 226.99 35,513
06/15/2015 220.32 222.33 218.95 221.33 55,207
06/12/2015 221.84 224.17 219.59 222 27,731
06/11/2015 221.75 223.12 219.251 221.67 34,816
06/10/2015 218.76 225.93 218.2501 221.7 47,095
06/09/2015 217.7 220.39 217.1525 219.19 45,726
06/08/2015 223.17 223.17 217.46 218.7 60,353
06/05/2015 220 223.42 218.3165 222.94 45,368
06/04/2015 225.9 226.175 216.06 220.54 50,534
06/03/2015 226.85 227.8 224.39 226.65 50,332
06/02/2015 230.48 233.69 225 226.73 37,186
06/01/2015 232 233.38 229.29 230.34 41,093
05/29/2015 236.51 238.79 230 230.42 63,608
05/28/2015 237.3 239.96 232.465 237.02 37,763
05/27/2015 232.21 237.32 232.21 236.9 29,656
05/26/2015 233.17 235.2308 228.3 232.3 48,203
05/22/2015 233.14 236.55 232.7 235.1 36,415
05/21/2015 233.41 238.16 232 234.91 35,580
05/20/2015 228.7 235.45 226.22 234.72 58,789
05/19/2015 230.7 232.11 228.04 229.01 47,422
05/18/2015 230.98 232.25 226.9912 229.5 50,720
05/15/2015 233.99 236.55 229.07 230.24 41,603
05/14/2015 232.6 234.12 228.09 233.51 25,190
05/13/2015 232.88 233.03 228.25 231.61 54,302
05/12/2015 229.5 232.96 226.94 231.53 39,369
05/11/2015 229.63 230.54 227.3701 228.28 46,388
05/08/2015 229.81 232.2599 227.85 228.83 78,832
05/07/2015 226.85 230.05 226.53 227.81 49,807
05/06/2015 228.62 230.435 224.78 227.6 41,532
05/05/2015 227.31 231.74 224.45 227.24 59,759
05/04/2015 230.49 233.6 228.01 228.01 29,687
05/01/2015 236.49 238.9799 228.06 231 62,786
04/30/2015 218.93 241.99 218.13 236.2 102,388
*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?