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

Caci International (NY: CACI )

414.95 +3.99 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 33.50 33.93 33.33 33.36 361,700 -0.14(-0.42%)
Mar 28, 2003 33.50 33.90 33.30 33.50 226,700 -0.06(-0.18%)
Mar 27, 2003 33.54 34.00 33.23 33.56 217,900 -0.18(-0.53%)
Mar 26, 2003 33.20 33.75 32.92 33.74 232,200 +0.64(+1.93%)
Mar 25, 2003 33.00 33.46 32.80 33.10 262,200 +0.17(+0.52%)
Mar 24, 2003 33.80 33.80 32.75 32.93 527,500 -1.17(-3.43%)
Mar 21, 2003 32.95 34.10 32.59 34.10 668,100 +1.39(+4.25%)
Mar 20, 2003 31.95 33.15 31.75 32.71 842,800 +1.16(+3.68%)
Mar 19, 2003 30.30 31.55 30.20 31.55 534,800 +1.39(+4.61%)
Mar 18, 2003 30.85 30.85 29.95 30.16 653,700 -0.59(-1.92%)
Mar 17, 2003 31.58 31.71 30.00 30.75 953,600 -0.82(-2.60%)
Mar 14, 2003 31.30 31.91 31.15 31.57 404,900 +0.44(+1.41%)
Mar 13, 2003 30.25 31.13 30.25 31.13 543,500 +1.13(+3.77%)
Mar 12, 2003 30.30 30.60 29.81 30.00 501,000 -0.40(-1.32%)
Mar 11, 2003 30.60 30.60 30.20 30.40 332,200 -0.14(-0.46%)
Mar 10, 2003 31.00 31.52 30.20 30.54 858,500 -0.40(-1.29%)
Mar 07, 2003 31.72 31.72 30.60 30.94 604,500 -0.91(-2.86%)
Mar 06, 2003 31.70 31.85 31.35 31.85 648,500 +0.11(+0.35%)
Mar 05, 2003 32.70 32.71 31.26 31.74 701,500 -1.16(-3.53%)
Mar 04, 2003 32.88 33.64 32.75 32.90 247,600 +0.02(+0.06%)
Mar 03, 2003 33.87 33.87 32.11 32.88 628,000 -0.99(-2.92%)
Feb 28, 2003 34.35 34.44 33.35 33.87 406,900 -0.43(-1.25%)
Feb 27, 2003 34.68 34.73 34.30 34.30 299,300 -0.31(-0.90%)
Feb 26, 2003 34.50 34.74 34.29 34.61 136,800 +0.11(+0.32%)
Feb 25, 2003 34.42 34.50 33.72 34.50 465,700 +0.01(+0.03%)
Feb 24, 2003 35.50 35.50 34.35 34.49 299,700 -1.01(-2.85%)
Feb 21, 2003 35.30 35.70 34.94 35.50 287,900 +0.20(+0.57%)
Feb 20, 2003 35.51 35.58 35.08 35.30 325,300 -0.11(-0.31%)
Feb 19, 2003 35.70 35.70 35.15 35.41 249,300 -0.28(-0.78%)
Feb 18, 2003 35.70 35.90 35.05 35.69 280,800 +0.04(+0.11%)
Feb 14, 2003 33.22 35.65 33.22 35.65 794,200 +2.43(+7.31%)
Feb 13, 2003 34.29 34.44 32.32 33.22 1,065,100 -1.06(-3.09%)
Feb 12, 2003 35.70 35.73 33.85 34.28 971,900 -1.76(-4.88%)
Feb 11, 2003 36.55 36.55 35.79 36.04 220,700 -0.58(-1.58%)
Feb 10, 2003 36.79 36.87 35.96 36.62 151,000 -0.17(-0.46%)
Feb 07, 2003 37.48 37.66 36.79 36.79 197,300 -0.89(-2.36%)
Feb 06, 2003 37.70 37.95 37.62 37.68 280,800 -0.02(-0.05%)
Feb 05, 2003 37.41 38.02 37.33 37.70 239,700 +0.27(+0.72%)
Feb 04, 2003 36.95 37.56 36.93 37.43 153,400 +0.48(+1.30%)
Feb 03, 2003 37.63 37.70 36.85 36.95 112,000 -0.63(-1.68%)
Jan 31, 2003 36.95 37.79 36.65 37.58 117,600 +0.54(+1.46%)
Jan 30, 2003 37.25 37.47 36.95 37.04 164,900 -0.17(-0.46%)
Jan 29, 2003 37.15 37.29 36.60 37.21 171,200 -0.09(-0.24%)
Jan 28, 2003 37.04 37.35 36.60 37.30 378,100 +0.35(+0.95%)
Jan 27, 2003 37.20 37.60 36.85 36.95 239,000 -0.26(-0.70%)
Jan 24, 2003 37.60 38.20 36.40 37.21 661,200 -0.14(-0.37%)
Jan 23, 2003 36.20 37.59 36.20 37.35 632,200 +1.73(+4.86%)
Jan 22, 2003 34.60 35.62 34.15 35.62 246,900 +0.74(+2.12%)
Jan 21, 2003 36.35 36.75 34.66 34.88 361,000 -1.32(-3.65%)
Jan 17, 2003 36.05 36.50 35.80 36.20 413,900 +0.10(+0.28%)
Jan 16, 2003 35.86 36.88 35.86 36.10 317,700 +0.27(+0.75%)
Jan 15, 2003 36.90 36.90 35.50 35.83 355,100 -0.87(-2.37%)
Jan 14, 2003 35.56 36.75 35.56 36.70 480,100 +1.39(+3.94%)
Jan 13, 2003 35.45 35.56 35.15 35.31 259,800 +0.22(+0.63%)
Jan 10, 2003 35.86 35.86 34.12 35.09 421,800 -0.76(-2.12%)
Jan 09, 2003 36.20 36.49 35.81 35.85 279,100 -0.21(-0.58%)
Jan 08, 2003 36.58 36.62 35.82 36.06 198,500 -0.62(-1.69%)
Jan 07, 2003 37.30 37.42 36.40 36.68 288,600 -0.60(-1.61%)
Jan 06, 2003 37.46 37.86 37.27 37.28 466,800 +0.02(+0.05%)
Jan 03, 2003 37.00 37.50 36.77 37.26 311,700 +0.59(+1.61%)
Jan 02, 2003 36.00 36.95 35.28 36.67 377,400 +1.03(+2.89%)
Dec 31, 2002 35.25 36.39 35.25 35.64 372,000 +0.59(+1.68%)
Dec 30, 2002 35.17 35.48 34.85 35.05 269,400 -0.02(-0.06%)
Dec 27, 2002 35.10 35.25 34.59 35.07 200,800 +0.03(+0.09%)
Dec 26, 2002 34.85 35.80 34.85 35.04 187,000 +0.32(+0.92%)
Dec 24, 2002 34.35 34.87 34.35 34.72 150,500 +0.35(+1.02%)
Dec 23, 2002 34.25 34.89 34.00 34.37 147,100 -0.03(-0.09%)
Dec 20, 2002 34.25 34.60 33.86 34.40 190,700 +0.46(+1.36%)
Dec 19, 2002 33.86 34.61 33.55 33.94 245,100 +0.14(+0.41%)
Dec 18, 2002 34.95 34.96 33.52 33.80 236,200 -1.15(-3.29%)
Dec 17, 2002 35.40 35.55 34.64 34.95 193,300 -0.43(-1.22%)
Dec 16, 2002 35.08 35.65 34.90 35.38 322,900 +0.29(+0.83%)
Dec 13, 2002 35.25 35.38 34.95 35.09 191,100 -0.23(-0.65%)
Dec 12, 2002 35.25 35.65 34.70 35.32 268,900 +0.12(+0.34%)
Dec 11, 2002 35.10 35.40 34.56 35.20 441,200 +0.22(+0.63%)
Dec 10, 2002 35.25 35.55 34.50 34.98 448,300 -0.22(-0.63%)
Dec 09, 2002 36.76 36.77 35.20 35.20 240,400 -1.57(-4.27%)
Dec 06, 2002 35.65 36.85 35.35 36.77 249,100 +0.89(+2.48%)
Dec 05, 2002 35.87 36.07 35.10 35.88 258,200 +0.08(+0.22%)
Dec 04, 2002 35.50 36.07 34.60 35.80 548,300 -0.04(-0.11%)
Dec 03, 2002 37.73 37.73 35.71 35.84 441,900 -1.87(-4.96%)
Dec 02, 2002 38.20 38.65 36.75 37.71 365,500 -0.49(-1.28%)
Nov 29, 2002 38.99 38.99 38.10 38.20 81,600 -0.79(-2.03%)
Nov 27, 2002 39.00 39.25 38.19 38.99 425,600 +0.06(+0.15%)
Nov 26, 2002 38.82 39.42 38.50 38.93 318,900 +0.11(+0.28%)
Nov 25, 2002 38.40 38.82 37.51 38.82 320,100 +0.42(+1.09%)
Nov 22, 2002 38.75 39.50 38.25 38.40 634,500 -0.28(-0.72%)
Nov 21, 2002 37.55 39.93 37.54 38.68 639,500 +1.76(+4.77%)
Nov 20, 2002 36.85 37.41 36.60 36.92 374,100 +0.09(+0.24%)
Nov 19, 2002 37.84 38.11 36.68 36.83 413,300 -0.86(-2.28%)
Nov 18, 2002 38.78 39.20 37.52 37.69 477,400 -0.84(-2.18%)
Nov 15, 2002 40.30 40.30 38.20 38.53 868,200 -1.74(-4.32%)
Nov 14, 2002 40.60 42.00 39.60 40.27 579,200 +0.12(+0.30%)
Nov 13, 2002 39.80 40.37 39.60 40.15 209,300 +0.38(+0.96%)
Nov 12, 2002 38.95 40.00 38.75 39.77 376,000 +0.82(+2.11%)
Nov 11, 2002 40.58 40.75 38.95 38.95 318,600 -1.71(-4.21%)
Nov 08, 2002 41.20 42.00 40.43 40.66 304,400 -0.60(-1.45%)
Nov 07, 2002 41.50 41.80 40.55 41.26 343,500 -0.74(-1.76%)
Nov 06, 2002 41.00 42.55 41.00 42.00 460,700 +1.50(+3.70%)
Nov 05, 2002 40.79 41.00 39.70 40.50 271,600 -0.28(-0.69%)
Nov 04, 2002 41.75 42.35 40.78 40.78 471,700 -0.51(-1.24%)
Nov 01, 2002 40.87 41.50 40.47 41.29 368,900 +0.38(+0.93%)
Oct 31, 2002 42.30 42.95 40.76 40.91 575,300 -1.03(-2.46%)
Oct 30, 2002 39.75 43.10 39.73 41.94 711,300 +2.39(+6.04%)
Oct 29, 2002 38.90 39.80 38.20 39.55 322,700 +0.66(+1.70%)
Oct 28, 2002 40.00 40.15 38.26 38.89 316,500 -1.02(-2.56%)
Oct 25, 2002 39.33 40.00 38.82 39.91 273,400 +0.61(+1.55%)
Oct 24, 2002 38.65 39.85 38.65 39.30 326,700 +0.85(+2.21%)
Oct 23, 2002 38.00 38.50 36.40 38.45 452,500 -0.25(-0.65%)
Oct 22, 2002 38.85 39.36 37.85 38.70 727,700 +0.12(+0.31%)
Oct 21, 2002 37.80 38.58 37.35 38.58 350,600 +0.67(+1.77%)
Oct 18, 2002 38.16 38.45 37.61 37.91 348,900 -0.24(-0.63%)
Oct 17, 2002 37.90 38.50 37.80 38.15 326,500 +0.75(+2.01%)
Oct 16, 2002 37.98 38.00 37.10 37.40 224,400 -1.06(-2.76%)
Oct 15, 2002 37.80 38.80 37.80 38.46 373,100 +1.26(+3.39%)
Oct 14, 2002 36.31 37.26 35.60 37.20 273,900 +0.90(+2.48%)
Oct 11, 2002 35.45 37.82 35.41 36.30 329,100 +1.28(+3.66%)
Oct 10, 2002 33.15 36.00 33.15 35.02 344,800 +1.87(+5.64%)
Oct 09, 2002 34.60 34.65 33.15 33.15 413,600 -1.55(-4.47%)
Oct 08, 2002 32.75 34.94 32.75 34.70 333,500 +2.14(+6.57%)
Oct 07, 2002 34.40 34.60 32.55 32.56 331,800 -2.07(-5.98%)
Oct 04, 2002 36.31 36.35 34.31 34.63 235,200 -1.68(-4.63%)
Oct 03, 2002 36.55 37.55 36.28 36.31 2,770,000 -0.18(-0.49%)
Oct 02, 2002 36.31 36.74 35.80 36.49 307,800 +0.18(+0.50%)
Oct 01, 2002 35.05 36.95 35.05 36.31 374,700 +0.86(+2.43%)
Sep 30, 2002 34.90 35.60 34.24 35.45 231,100 +0.50(+1.43%)
Sep 27, 2002 34.45 35.55 34.40 34.95 285,800 +0.49(+1.42%)
Sep 26, 2002 34.86 35.00 34.36 34.46 310,100 -0.34(-0.98%)
Sep 25, 2002 34.60 35.01 34.40 34.80 379,100 +0.79(+2.32%)
Sep 24, 2002 33.23 34.01 32.28 34.01 506,500 +0.78(+2.35%)
Sep 23, 2002 33.50 33.51 33.00 33.23 2,690,000 -0.37(-1.10%)
Sep 20, 2002 32.80 33.60 32.42 33.60 316,000 +0.65(+1.97%)
Sep 19, 2002 34.70 34.95 32.20 32.95 490,200 -2.72(-7.63%)
Sep 18, 2002 35.95 36.06 35.11 35.67 207,000 -0.44(-1.22%)
Sep 17, 2002 36.65 36.74 35.50 36.11 240,700 -0.74(-2.01%)
Sep 16, 2002 36.60 37.41 36.60 36.85 223,500 +0.25(+0.68%)
Sep 13, 2002 36.25 36.70 35.85 36.60 130,300 +0.20(+0.55%)
Sep 12, 2002 36.84 36.84 35.90 36.40 250,000 -0.43(-1.17%)
Sep 11, 2002 37.10 37.50 36.83 36.83 194,300 -0.11(-0.30%)
Sep 10, 2002 35.50 36.95 35.50 36.94 393,300 +1.54(+4.35%)
Sep 09, 2002 35.74 35.75 34.82 35.40 379,900 -0.37(-1.03%)
Sep 06, 2002 34.85 36.05 34.85 35.77 258,600 +1.16(+3.35%)
Sep 05, 2002 35.69 35.70 34.44 34.61 296,400 -1.08(-3.03%)
Sep 04, 2002 35.30 35.90 34.95 35.69 357,200 -0.07(-0.20%)
Sep 03, 2002 37.00 37.30 35.00 35.76 363,200 -1.49(-4.00%)
Aug 30, 2002 38.42 38.60 37.25 37.25 243,100 -1.20(-3.12%)
Aug 29, 2002 35.56 38.50 35.35 38.45 505,300 +2.84(+7.98%)
Aug 28, 2002 36.65 36.65 35.05 35.61 517,300 -1.04(-2.84%)
Aug 27, 2002 39.35 39.84 36.65 36.65 506,500 -2.70(-6.86%)
Aug 26, 2002 37.80 39.48 37.80 39.35 440,600 +1.60(+4.24%)
Aug 23, 2002 37.85 38.10 37.55 37.75 273,600 -0.16(-0.42%)
Aug 22, 2002 36.97 38.20 36.95 37.91 259,500 +0.97(+2.63%)
Aug 21, 2002 36.89 37.55 36.60 36.94 258,400 +0.05(+0.14%)
Aug 20, 2002 37.99 38.00 36.70 36.89 456,300 +1.84(+5.25%)
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.