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

Caci International (NY: CACI )

404.87 +3.00 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 304.08 306.60 301.25 301.26 103,454 -3.14(-1.03%)
Mar 30, 2022 299.74 305.17 297.46 304.40 141,625 +4.50(+1.50%)
Mar 29, 2022 308.06 311.81 298.60 299.90 192,196 -8.96(-2.90%)
Mar 28, 2022 308.77 313.52 306.92 308.86 169,054 +0.05(+0.02%)
Mar 25, 2022 304.40 308.81 301.96 308.81 152,364 +3.29(+1.08%)
Mar 24, 2022 300.64 306.00 300.09 305.52 207,437 +5.03(+1.67%)
Mar 23, 2022 300.00 301.43 298.77 300.49 127,196 +0.71(+0.24%)
Mar 22, 2022 298.93 301.92 296.43 299.78 139,424 +1.94(+0.65%)
Mar 21, 2022 295.80 302.02 295.80 297.84 133,007 +2.58(+0.87%)
Mar 18, 2022 296.04 297.60 293.87 295.26 373,721 -2.86(-0.96%)
Mar 17, 2022 293.33 301.30 293.33 298.12 191,449 +4.25(+1.45%)
Mar 16, 2022 298.57 301.65 291.48 293.87 165,682 -5.82(-1.94%)
Mar 15, 2022 296.52 299.80 294.39 299.69 215,394 +3.45(+1.16%)
Mar 14, 2022 303.05 303.49 293.16 296.24 196,028 -5.28(-1.75%)
Mar 11, 2022 298.77 302.30 296.50 301.52 237,050 +5.03(+1.70%)
Mar 10, 2022 290.45 296.58 290.41 296.49 83,233 +2.41(+0.82%)
Mar 09, 2022 292.62 296.08 287.59 294.08 120,216 +3.28(+1.13%)
Mar 08, 2022 300.51 303.00 289.62 290.80 285,118 -11.44(-3.79%)
Mar 07, 2022 304.67 309.80 298.70 302.24 320,995 -2.00(-0.66%)
Mar 04, 2022 289.79 305.27 289.79 304.24 348,924 +12.05(+4.12%)
Mar 03, 2022 292.43 294.00 286.80 292.19 180,224 +0.65(+0.22%)
Mar 02, 2022 285.29 293.75 278.90 291.54 304,798 +6.55(+2.30%)
Mar 01, 2022 277.57 285.84 277.57 284.99 306,967 +5.20(+1.86%)
Feb 28, 2022 265.02 279.82 265.02 279.79 282,777 +13.71(+5.15%)
Feb 25, 2022 259.18 266.19 259.71 266.08 191,360 +8.82(+3.43%)
Feb 24, 2022 243.45 258.53 243.45 257.26 235,187 +10.98(+4.46%)
Feb 23, 2022 249.95 252.79 245.68 246.28 149,919 -3.61(-1.44%)
Feb 22, 2022 254.04 255.19 248.69 249.89 126,976 -4.65(-1.83%)
Feb 18, 2022 254.54 0 -3.42(-1.33%)
Feb 17, 2022 253.34 259.92 251.76 257.96 145,287 +2.21(+0.86%)
Feb 16, 2022 251.04 256.62 250.38 255.75 157,419 +3.28(+1.30%)
Feb 15, 2022 250.61 253.50 248.10 252.47 171,572 +2.66(+1.06%)
Feb 14, 2022 254.52 254.52 247.55 249.81 203,583 -6.39(-2.49%)
Feb 11, 2022 253.25 257.40 251.62 256.20 153,965 +2.00(+0.79%)
Feb 10, 2022 254.10 259.04 252.81 254.20 122,645 -2.87(-1.12%)
Feb 09, 2022 253.62 258.41 253.62 257.07 102,511 +3.90(+1.54%)
Feb 08, 2022 253.11 256.12 251.81 253.17 136,281 -0.13(-0.05%)
Feb 07, 2022 254.82 254.84 252.40 253.30 113,466 -0.31(-0.12%)
Feb 04, 2022 253.56 256.15 249.29 253.61 137,583 -0.28(-0.11%)
Feb 03, 2022 254.46 256.33 251.44 253.89 266,835 -3.14(-1.22%)
Feb 02, 2022 244.72 257.96 244.56 257.03 285,743 +10.35(+4.20%)
Feb 01, 2022 246.40 248.52 242.46 246.68 256,329 -0.78(-0.32%)
Jan 31, 2022 245.46 244.31 247.46 232,452 +2.25(+0.92%)
Jan 28, 2022 241.66 245.42 238.29 245.21 248,296 +1.57(+0.64%)
Jan 27, 2022 260.00 260.00 241.11 243.64 499,958 -22.26(-8.37%)
Jan 26, 2022 268.45 270.71 265.22 265.90 153,829 -1.42(-0.53%)
Jan 25, 2022 269.66 271.93 262.44 267.32 160,953 -4.99(-1.83%)
Jan 24, 2022 269.15 272.96 265.34 272.31 143,296 +1.17(+0.43%)
Jan 21, 2022 273.42 274.16 270.02 271.14 160,164 -1.80(-0.66%)
Jan 20, 2022 277.07 278.28 272.72 272.94 94,736 -2.86(-1.04%)
Jan 19, 2022 279.54 280.21 275.40 275.80 74,597 -3.32(-1.19%)
Jan 18, 2022 280.00 280.58 275.39 279.12 135,610 +0.89(+0.32%)
Jan 14, 2022 278.23 0 +2.67(+0.97%)
Jan 13, 2022 274.45 279.59 272.74 275.56 68,172 +0.54(+0.20%)
Jan 12, 2022 277.29 277.36 274.10 275.02 84,814 -1.25(-0.45%)
Jan 11, 2022 274.41 276.98 270.45 276.27 117,499 +2.92(+1.07%)
Jan 10, 2022 273.49 273.67 269.09 273.35 107,213 +0.17(+0.06%)
Jan 07, 2022 271.48 275.30 269.99 273.18 74,002 +1.19(+0.44%)
Jan 06, 2022 276.57 278.66 271.32 271.99 79,520 -3.69(-1.34%)
Jan 05, 2022 279.14 279.90 275.51 275.68 110,665 -2.77(-0.99%)
Jan 04, 2022 274.40 279.85 274.40 278.45 106,553 +5.38(+1.97%)
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.