Skip to main content

Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 311.34 316.29 309.18 313.32 172,271 +0.89(+0.28%)
Apr 27, 2023 315.00 316.61 306.95 312.43 388,743 +11.70(+3.89%)
Apr 26, 2023 301.00 302.61 298.54 300.73 255,271 -3.33(-1.10%)
Apr 25, 2023 304.25 305.40 302.57 304.06 151,646 -2.00(-0.65%)
Apr 24, 2023 307.63 308.44 303.24 306.06 137,345 -2.06(-0.67%)
Apr 21, 2023 307.88 308.90 306.45 308.12 96,394 +0.79(+0.26%)
Apr 20, 2023 309.21 309.45 306.00 307.33 94,232 -1.98(-0.64%)
Apr 19, 2023 310.74 310.74 307.54 309.31 80,753 -1.03(-0.33%)
Apr 18, 2023 309.66 312.00 308.13 310.34 104,892 +0.45(+0.15%)
Apr 17, 2023 309.65 311.43 308.75 309.89 129,423 +1.29(+0.42%)
Apr 14, 2023 308.61 309.23 305.79 308.60 93,505 -0.83(-0.27%)
Apr 13, 2023 305.29 311.45 304.33 309.43 165,749 +4.14(+1.36%)
Apr 12, 2023 303.75 307.29 303.75 305.29 84,911 +2.24(+0.74%)
Apr 11, 2023 301.53 304.75 301.31 303.05 115,489 +0.44(+0.15%)
Apr 10, 2023 298.03 305.00 298.03 302.61 175,082 +3.85(+1.29%)
Apr 06, 2023 298.40 300.02 297.49 298.76 58,755 +0.92(+0.31%)
Apr 05, 2023 298.01 301.66 296.38 297.84 146,844 +0.21(+0.07%)
Apr 04, 2023 300.41 303.33 294.10 297.63 151,632 -3.72(-1.23%)
Apr 03, 2023 296.02 303.27 296.02 301.35 198,774 +5.07(+1.71%)
Mar 31, 2023 296.32 297.01 294.94 296.28 100,956 +1.43(+0.48%)
Mar 30, 2023 293.84 296.09 292.64 294.85 119,724 +1.43(+0.49%)
Mar 29, 2023 293.04 294.93 292.53 293.42 110,457 +0.74(+0.25%)
Mar 28, 2023 289.03 293.55 289.03 292.68 143,604 +3.67(+1.27%)
Mar 27, 2023 289.14 291.14 285.74 289.01 101,579 +1.38(+0.48%)
Mar 24, 2023 281.96 289.24 281.29 287.63 130,980 +5.16(+1.83%)
Mar 23, 2023 282.45 285.59 280.68 282.47 101,110 +0.72(+0.26%)
Mar 22, 2023 286.91 286.91 281.34 281.75 99,721 -4.96(-1.73%)
Mar 21, 2023 283.61 288.06 281.25 286.71 133,474 +5.47(+1.94%)
Mar 20, 2023 281.18 285.47 280.13 281.24 206,935 +1.65(+0.59%)
Mar 17, 2023 284.01 285.04 275.79 279.59 350,253 -4.71(-1.66%)
Mar 16, 2023 281.47 288.12 281.40 284.30 378,615 +1.44(+0.51%)
Mar 15, 2023 281.13 285.01 279.03 282.86 296,306 -1.49(-0.52%)
Mar 14, 2023 280.49 285.49 279.01 284.35 159,259 +5.37(+1.92%)
Mar 13, 2023 279.51 282.57 278.49 278.98 220,491 -2.13(-0.76%)
Mar 10, 2023 283.96 285.82 280.44 281.11 155,232 -3.55(-1.25%)
Mar 09, 2023 289.91 291.33 283.69 284.66 146,204 -4.03(-1.40%)
Mar 08, 2023 298.71 299.29 287.55 288.69 189,153 -10.50(-3.51%)
Mar 07, 2023 293.26 299.95 293.26 299.19 197,625 +6.85(+2.34%)
Mar 06, 2023 294.88 295.01 290.53 292.34 211,716 -3.32(-1.12%)
Mar 03, 2023 295.36 296.20 292.70 295.66 103,045 +0.56(+0.19%)
Mar 02, 2023 293.00 296.08 291.78 295.10 105,775 +1.16(+0.39%)
Mar 01, 2023 293.00 296.17 292.50 293.94 100,071 +0.94(+0.32%)
Feb 28, 2023 295.97 296.98 292.22 293.00 122,279 -2.23(-0.76%)
Feb 27, 2023 298.22 300.06 294.12 295.23 75,617 -2.10(-0.71%)
Feb 24, 2023 296.43 299.13 295.90 297.33 77,141 +0.23(+0.08%)
Feb 23, 2023 300.20 301.76 296.80 297.10 148,136 -3.00(-1.00%)
Feb 22, 2023 301.10 303.26 299.95 300.10 92,859 -0.84(-0.28%)
Feb 21, 2023 303.57 304.11 300.15 300.94 105,351 -3.06(-1.01%)
Feb 17, 2023 304.29 305.95 303.08 304.00 120,052 +0.04(+0.01%)
Feb 16, 2023 297.20 307.24 297.20 303.96 196,423 +5.53(+1.85%)
Feb 15, 2023 295.08 298.68 293.34 298.43 93,386 +1.79(+0.60%)
Feb 14, 2023 302.10 302.13 296.46 296.64 96,302 -5.21(-1.73%)
Feb 13, 2023 303.20 304.58 301.47 301.85 77,779 +0.27(+0.09%)
Feb 10, 2023 297.61 302.61 297.35 301.58 113,259 +5.01(+1.69%)
Feb 09, 2023 299.83 301.22 296.19 296.57 141,857 -3.28(-1.09%)
Feb 08, 2023 302.72 303.53 299.74 299.85 168,264 -3.70(-1.22%)
Feb 07, 2023 300.67 304.22 296.99 303.55 147,951 +0.62(+0.20%)
Feb 06, 2023 305.70 308.03 301.11 302.93 290,287 -1.79(-0.59%)
Feb 03, 2023 303.71 306.66 302.33 304.72 163,954 +1.00(+0.33%)
Feb 02, 2023 304.57 306.20 301.93 303.72 194,060 -1.67(-0.55%)
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.