Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caci International (NY: CACI )

382.43 +6.35 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 218.02 220.75 209.10 211.15 255,974 -5.89(-2.71%)
Mar 30, 2020 219.02 223.62 212.44 217.04 186,041 +1.13(+0.52%)
Mar 27, 2020 210.17 221.99 207.57 215.91 186,100 -1.24(-0.57%)
Mar 26, 2020 204.10 219.44 204.10 217.15 186,832 +13.50(+6.63%)
Mar 25, 2020 199.14 212.42 191.20 203.65 173,231 +6.00(+3.04%)
Mar 24, 2020 190.85 204.82 187.58 197.65 217,374 +16.82(+9.30%)
Mar 23, 2020 182.54 189.81 172.84 180.83 228,659 -3.78(-2.05%)
Mar 20, 2020 182.07 194.92 176.12 184.61 352,200 +3.76(+2.08%)
Mar 19, 2020 167.32 189.98 159.61 180.85 357,172 +12.64(+7.51%)
Mar 18, 2020 178.22 184.01 156.15 168.21 280,481 -20.80(-11.00%)
Mar 17, 2020 192.87 198.69 182.89 189.01 273,319 +0.15(+0.08%)
Mar 16, 2020 190.05 202.21 188.49 188.86 301,710 -30.39(-13.86%)
Mar 13, 2020 203.93 220.33 188.16 219.25 353,900 +24.76(+12.73%)
Mar 12, 2020 194.20 204.96 191.16 194.49 315,244 -24.47(-11.18%)
Mar 11, 2020 227.40 230.52 216.01 218.96 207,138 -15.42(-6.58%)
Mar 10, 2020 225.49 235.16 217.84 234.38 229,353 +11.93(+5.36%)
Mar 09, 2020 221.33 230.48 213.05 222.45 195,600 -19.08(-7.90%)
Mar 06, 2020 241.31 244.03 235.16 241.53 171,800 -7.78(-3.12%)
Mar 05, 2020 255.79 256.09 246.17 249.31 173,915 -10.85(-4.17%)
Mar 04, 2020 255.07 260.44 250.25 260.16 195,790 +10.62(+4.26%)
Mar 03, 2020 252.14 256.63 246.38 249.54 193,238 -1.59(-0.63%)
Mar 02, 2020 245.10 251.21 239.03 251.13 189,877 +6.11(+2.49%)
Feb 28, 2020 242.38 246.11 235.40 245.02 293,300 -3.95(-1.59%)
Feb 27, 2020 251.56 254.52 248.97 248.97 286,667 -9.33(-3.61%)
Feb 26, 2020 254.98 261.23 254.97 258.30 239,551 +4.71(+1.86%)
Feb 25, 2020 266.99 267.14 252.85 253.59 208,644 -12.75(-4.79%)
Feb 24, 2020 265.37 270.57 262.58 266.34 173,149 -6.74(-2.47%)
Feb 21, 2020 275.72 275.98 271.91 273.08 129,400 -4.64(-1.67%)
Feb 20, 2020 286.03 286.27 275.81 277.72 182,700 -9.35(-3.26%)
Feb 19, 2020 284.94 288.59 284.21 287.07 232,712 +4.07(+1.44%)
Feb 18, 2020 274.87 283.49 274.87 283.00 232,513 +7.12(+2.58%)
Feb 14, 2020 279.50 279.86 275.56 275.88 135,000 -2.15(-0.77%)
Feb 13, 2020 271.95 279.20 271.75 278.03 142,533 +5.46(+2.00%)
Feb 12, 2020 272.21 273.49 269.60 272.57 109,654 +0.24(+0.09%)
Feb 11, 2020 273.84 273.87 271.93 272.33 124,328 +0.21(+0.08%)
Feb 10, 2020 271.71 272.80 271.16 272.12 113,661 +0.12(+0.04%)
Feb 07, 2020 273.50 273.64 270.27 272.00 128,000 -2.33(-0.85%)
Feb 06, 2020 274.41 276.50 273.85 274.33 111,111 +0.17(+0.06%)
Feb 05, 2020 277.64 278.44 272.57 274.16 128,058 -2.03(-0.74%)
Feb 04, 2020 277.38 278.46 275.42 276.19 131,936 +3.67(+1.35%)
Feb 03, 2020 268.69 275.01 268.69 272.52 218,309 +5.08(+1.90%)
Jan 31, 2020 279.03 279.81 266.99 267.44 256,000 -12.63(-4.51%)
Jan 30, 2020 280.54 280.67 267.46 280.07 415,651 +12.89(+4.82%)
Jan 29, 2020 270.14 271.29 266.33 267.18 243,587 -2.18(-0.81%)
Jan 28, 2020 269.84 273.25 268.42 269.36 201,806 +1.67(+0.62%)
Jan 27, 2020 266.28 269.74 265.02 267.69 142,500 -1.79(-0.66%)
Jan 24, 2020 272.78 274.05 268.60 269.48 175,400 -2.49(-0.92%)
Jan 23, 2020 270.99 272.25 268.80 271.97 239,777 +2.40(+0.89%)
Jan 22, 2020 270.74 272.82 269.30 269.57 212,103 -0.39(-0.14%)
Jan 21, 2020 269.66 270.45 268.39 269.96 179,966 -0.65(-0.24%)
Jan 17, 2020 269.95 271.32 268.44 270.61 131,100 +1.12(+0.42%)
Jan 16, 2020 269.17 270.06 267.61 269.49 159,279 +1.82(+0.68%)
Jan 15, 2020 265.40 268.78 265.40 267.67 144,240 +3.56(+1.35%)
Jan 14, 2020 265.49 265.81 263.46 264.11 164,565 -1.38(-0.52%)
Jan 13, 2020 263.64 266.52 263.64 265.49 129,275 +2.42(+0.92%)
Jan 10, 2020 263.55 264.99 262.68 263.07 121,500 +0.50(+0.19%)
Jan 09, 2020 262.94 264.15 258.61 262.57 256,930 +3.01(+1.16%)
Jan 08, 2020 257.92 260.67 257.56 259.56 97,059 +2.44(+0.95%)
Jan 07, 2020 256.93 258.53 256.18 257.12 172,707 -1.12(-0.43%)
Jan 06, 2020 255.00 258.32 254.55 258.24 258,997 +2.33(+0.91%)
Jan 03, 2020 249.63 256.39 249.37 255.91 135,000 +3.68(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.