CACC

Historical Stock Prices

$235.1
*  
0.19
0.08%
Get CACC Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 214.9 218.61 212.05 216.64 77,546
04/28/2015 216.45 217 214 215.01 62,716
04/27/2015 215.63 220.28 214.85 216.45 79,151
04/24/2015 211.96 217.02 207.55 216.38 48,905
04/23/2015 210.28 212 209.75 210.99 43,235
04/22/2015 207.08 212.2 206.5 211.5 64,124
04/21/2015 198.37 206.85 198.29 206.11 50,420
04/20/2015 198.51 200.08 198.1 198.77 31,470
04/17/2015 201.43 201.671 197.18 197.22 20,977
04/16/2015 201.63 203.5 201.63 202.78 31,612
04/15/2015 203.37 203.37 200.54 202.42 45,262
04/14/2015 198.22 201.16 197.84 200.86 32,378
04/13/2015 201.21 203.18 196.14 196.8 28,674
04/10/2015 200.98 202.06 199.86 200.45 39,845
04/09/2015 201.16 201.16 195.13 199.51 45,058
04/08/2015 196 203.59 195.01 202.25 71,745
04/07/2015 198.7 199.5 195.81 196.11 38,907
04/06/2015 198 199.7 196.53 197.92 36,933
04/02/2015 194.3 201.55 193.67 198.58 78,510
04/01/2015 193.6 195.81 191.25 195.2 36,213
03/31/2015 194.61 197.71 192.758 195 40,230
03/30/2015 195.328 195.57 193.6 194.41 19,081
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
*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?