Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	329.73	330.81	327.19	328.01	93,096	-0.66(-0.20%)
Aug 30, 2023	328.94	331.32	328.06	328.67	89,691	+1.52(+0.46%)
Aug 29, 2023	327.11	329.06	324.96	327.15	146,396	+0.15(+0.05%)
Aug 28, 2023	324.41	329.87	324.41	327.00	197,217	+1.70(+0.52%)
Aug 25, 2023	329.89	329.89	324.42	325.30	152,345	-2.42(-0.74%)
Aug 24, 2023	329.85	334.05	327.38	327.72	73,951	-3.28(-0.99%)
Aug 23, 2023	328.45	331.01	326.25	331.00	133,819	+3.57(+1.09%)
Aug 22, 2023	326.73	330.57	324.19	327.43	122,924	+1.18(+0.36%)
Aug 21, 2023	327.79	332.34	325.71	326.25	103,570	-1.15(-0.35%)
Aug 18, 2023	327.41	330.89	324.43	327.40	223,678	-0.46(-0.14%)
Aug 17, 2023	334.73	335.66	326.98	327.86	132,049	-5.20(-1.56%)
Aug 16, 2023	339.62	340.64	331.88	333.06	137,274	-5.16(-1.53%)
Aug 15, 2023	339.73	342.42	338.02	338.22	90,559	-3.08(-0.90%)
Aug 14, 2023	345.91	353.31	339.50	341.30	153,448	-2.57(-0.75%)
Aug 11, 2023	344.13	344.96	339.25	343.87	159,767	+0.76(+0.22%)
Aug 10, 2023	339.55	347.74	335.04	343.11	305,809	-13.22(-3.71%)
Aug 09, 2023	353.85	357.51	353.30	356.33	198,719	+1.97(+0.56%)
Aug 08, 2023	358.47	359.33	354.09	354.36	95,649	-3.56(-0.99%)
Aug 07, 2023	354.16	358.49	354.15	357.92	92,569	+3.37(+0.95%)
Aug 04, 2023	355.34	356.86	352.51	354.55	135,216	-0.27(-0.08%)
Aug 03, 2023	354.43	355.68	352.79	354.82	132,133	+0.07(+0.02%)
Aug 02, 2023	353.95	355.29	350.35	354.75	112,572	+0.45(+0.13%)
Aug 01, 2023	351.29	355.35	350.89	354.30	83,955	+3.86(+1.10%)
Jul 31, 2023	350.52	352.94	348.89	350.44	77,505	+0.30(+0.09%)
Jul 28, 2023	345.42	351.19	345.42	350.14	73,680	+4.77(+1.38%)
Jul 27, 2023	354.20	354.20	343.98	345.37	128,734	-7.68(-2.18%)
Jul 26, 2023	352.71	355.11	350.32	353.05	104,677	+0.77(+0.22%)
Jul 25, 2023	347.65	352.57	345.77	352.28	103,652	+4.04(+1.16%)
Jul 24, 2023	348.11	350.15	345.14	348.24	91,434	+1.89(+0.55%)
Jul 21, 2023	348.71	348.79	346.00	346.35	107,054	-0.89(-0.26%)
Jul 20, 2023	343.88	348.00	342.88	347.24	101,323	+2.90(+0.84%)
Jul 19, 2023	347.00	349.55	344.08	344.34	127,524	-3.28(-0.94%)
Jul 18, 2023	347.60	350.00	347.30	347.62	77,977	+0.83(+0.24%)
Jul 17, 2023	347.00	349.13	345.87	346.79	100,924	-0.46(-0.13%)
Jul 14, 2023	348.60	348.96	344.70	347.25	77,161	-1.58(-0.45%)
Jul 13, 2023	346.83	351.62	346.83	348.83	73,841	+2.14(+0.62%)
Jul 12, 2023	354.44	355.51	346.54	346.69	125,321	-1.18(-0.34%)
Jul 11, 2023	342.25	348.49	342.25	347.87	131,825	+5.91(+1.73%)
Jul 10, 2023	341.41	346.58	341.19	341.96	93,892	-0.52(-0.15%)
Jul 07, 2023	338.97	344.83	338.97	342.48	167,840	+2.70(+0.79%)
Jul 06, 2023	340.46	341.52	338.43	339.78	104,722	-1.88(-0.55%)
Jul 05, 2023	340.16	342.02	338.00	341.66	95,648	+0.97(+0.28%)
Jul 03, 2023	339.39	342.29	338.00	340.69	76,658	-0.15(-0.04%)
Jun 30, 2023	339.02	342.83	338.28	340.84	121,035	+2.44(+0.72%)
Jun 29, 2023	336.03	340.73	335.00	338.40	116,242	+1.97(+0.59%)
Jun 28, 2023	334.55	336.81	330.36	336.43	97,081	+1.74(+0.52%)
Jun 27, 2023	332.52	336.24	331.20	334.69	88,315	+3.71(+1.12%)
Jun 26, 2023	327.33	331.97	326.82	330.98	81,515	+2.69(+0.82%)
Jun 23, 2023	331.66	334.17	328.19	328.29	181,198	-4.54(-1.36%)
Jun 22, 2023	331.32	333.06	329.47	332.83	139,194	+2.93(+0.89%)
Jun 21, 2023	329.76	330.16	325.50	329.90	161,458	+1.98(+0.60%)
Jun 20, 2023	325.55	330.00	323.04	327.92	171,948	+2.23(+0.68%)
Jun 16, 2023	324.52	326.86	322.00	325.69	666,244	+2.78(+0.86%)
Jun 15, 2023	319.06	323.51	318.44	322.91	207,800	+18.96(+6.24%)
May 08, 2023	307.05	308.00	303.20	303.95	161,241	-1.74(-0.57%)
May 05, 2023	305.44	307.60	301.56	305.69	157,180	+2.14(+0.70%)
May 04, 2023	306.77	308.30	303.52	303.55	182,938	-5.13(-1.66%)
May 03, 2023	309.82	314.46	308.07	308.68	203,800	-0.02(-0.01%)
May 02, 2023	314.19	314.19	305.56	308.70	193,477	-7.52(-2.38%)
May 01, 2023	313.32	317.97	313.32	316.22	228,661	+2.90(+0.93%)
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%)
Feb 01, 2023	307.84	311.86	304.58	305.39	282,721	-2.70(-0.88%)
Jan 31, 2023	302.16	308.10	300.45	308.09	165,802	+6.14(+2.03%)
Jan 30, 2023	302.90	304.98	298.03	301.95	237,124	+6.86(+2.32%)
Jan 27, 2023	303.39	305.33	293.12	295.09	205,107	-8.72(-2.87%)
Jan 26, 2023	297.00	307.99	290.38	303.81	352,758	+12.31(+4.22%)
Jan 25, 2023	287.17	293.07	286.95	291.50	195,758	+2.59(+0.90%)
Jan 24, 2023	288.22	289.58	284.97	288.91	128,013	+2.93(+1.02%)
Jan 23, 2023	286.77	287.00	283.39	285.98	179,655	-0.01(-0.00%)
Jan 20, 2023	284.12	287.33	281.10	285.99	170,570	+1.19(+0.42%)
Jan 19, 2023	285.59	289.65	282.65	284.80	159,895	-2.33(-0.81%)
Jan 18, 2023	290.01	290.62	286.37	287.13	162,083	-4.24(-1.46%)
Jan 17, 2023	295.00	295.41	291.33	291.37	113,779	-2.19(-0.75%)
Jan 13, 2023	290.22	293.74	288.27	293.56	145,532	+0.47(+0.16%)
Jan 12, 2023	295.22	296.74	292.83	293.09	131,306	-2.69(-0.91%)
Jan 11, 2023	294.05	296.10	291.34	295.78	154,160	+0.53(+0.18%)
Jan 10, 2023	298.41	299.02	294.11	295.25	153,387	-1.91(-0.64%)
Jan 09, 2023	313.97	313.97	296.20	297.16	198,597	-17.45(-5.55%)
Jan 06, 2023	311.19	318.82	310.98	314.61	172,660	+6.27(+2.03%)
Jan 05, 2023	306.32	310.63	305.46	308.34	149,410	+0.34(+0.11%)
Jan 04, 2023	306.95	313.63	306.88	308.00	187,222	+0.01(+0.00%)
Jan 03, 2023	305.00	309.09	301.62	307.99	201,946	+7.40(+2.46%)
Dec 30, 2022	300.18	301.70	298.06	300.59	72,935	+0.00(+0.00%)
Dec 29, 2022	298.61	303.25	298.26	300.59	64,322	+2.62(+0.88%)
Dec 28, 2022	301.97	305.21	297.51	297.97	62,023	-4.95(-1.63%)
Dec 27, 2022	300.26	303.82	299.80	302.92	68,258	+3.64(+1.22%)
Dec 23, 2022	299.52	302.27	298.15	299.28	93,066	-0.31(-0.10%)
Dec 22, 2022	302.02	302.02	295.32	299.59	79,096	-4.05(-1.33%)
Dec 21, 2022	299.09	303.88	297.23	303.64	103,235	+5.49(+1.84%)
Dec 20, 2022	296.75	301.31	296.75	298.15	88,142	+1.05(+0.35%)
Dec 19, 2022	299.80	302.95	295.44	297.10	158,799	-4.88(-1.62%)
Dec 16, 2022	299.55	305.11	296.56	301.98	403,415	+1.53(+0.51%)
Dec 15, 2022	302.53	302.53	297.14	300.45	165,110	-4.25(-1.39%)
Dec 14, 2022	299.94	307.41	298.92	304.70	124,759	+5.98(+2.00%)
Dec 13, 2022	302.80	302.80	297.25	298.72	171,391	+0.09(+0.03%)
Dec 12, 2022	301.44	301.44	296.44	298.63	103,693	-1.90(-0.63%)
Dec 09, 2022	303.94	304.32	300.04	300.53	64,055	-4.31(-1.41%)
Dec 08, 2022	305.02	308.43	302.74	304.84	64,701	+0.02(+0.01%)
Dec 07, 2022	309.20	311.18	304.58	304.82	61,071	-6.20(-1.99%)
Dec 06, 2022	311.77	311.91	305.77	311.02	125,120	-1.93(-0.62%)
Dec 05, 2022	313.42	315.97	311.31	312.95	113,138	-2.62(-0.83%)
Dec 02, 2022	312.20	319.33	311.22	315.57	87,874	+1.86(+0.59%)
Dec 01, 2022	313.00	314.77	310.68	313.71	87,628	+1.41(+0.45%)
Nov 30, 2022	305.97	312.33	303.75	312.30	107,452	+5.19(+1.69%)
Nov 29, 2022	307.47	308.92	305.66	307.11	89,062	-1.32(-0.43%)
Nov 28, 2022	309.03	312.99	306.94	308.43	110,872	-2.65(-0.85%)
Nov 25, 2022	307.40	311.52	307.15	311.08	33,587	+5.45(+1.78%)
Nov 23, 2022	308.51	308.95	303.14	305.63	79,396	-1.75(-0.57%)
Nov 22, 2022	307.20	311.15	305.54	307.38	152,676	+0.51(+0.17%)
Nov 21, 2022	303.48	309.74	302.55	306.87	192,508	+3.11(+1.02%)
Nov 18, 2022	309.21	310.19	302.01	303.76	106,582	-1.40(-0.46%)
Nov 17, 2022	296.85	305.16	295.95	305.16	195,999	+5.48(+1.83%)
Nov 16, 2022	290.16	300.42	290.16	299.68	138,584	+9.95(+3.43%)
Nov 15, 2022	291.04	294.67	288.83	289.73	149,194	+0.50(+0.17%)
Nov 14, 2022	291.11	295.04	288.66	289.23	140,551	+0.11(+0.04%)
Nov 11, 2022	300.93	300.93	288.67	289.12	163,391	-12.08(-4.01%)
Nov 10, 2022	305.17	305.17	297.82	301.20	140,743	+2.82(+0.95%)
Nov 09, 2022	302.64	302.64	297.87	298.38	87,631	-4.07(-1.35%)
Nov 08, 2022	301.86	306.77	301.86	302.45	91,440	+0.31(+0.10%)
Nov 07, 2022	297.11	302.14	295.15	302.14	126,284	+6.38(+2.16%)
Nov 04, 2022	301.39	303.47	289.89	295.76	108,629	-6.11(-2.02%)
Nov 03, 2022	299.81	304.36	296.81	301.87	136,800	-1.16(-0.38%)
Nov 02, 2022	300.37	306.35	300.37	303.03	157,752	+0.10(+0.03%)
Nov 01, 2022	305.89	306.92	298.86	302.93	126,629	-1.10(-0.36%)
Oct 31, 2022	301.17	309.58	298.95	304.03	167,660	+0.91(+0.30%)
Oct 28, 2022	296.40	304.11	294.85	303.12	174,829	+8.22(+2.79%)
Oct 27, 2022	282.00	302.84	281.98	294.90	270,552	+15.28(+5.46%)
Oct 26, 2022	278.57	282.75	277.00	279.62	189,605	+1.25(+0.45%)
Oct 25, 2022	270.01	278.71	270.01	278.37	130,649	+7.19(+2.65%)
Oct 24, 2022	273.80	275.13	269.39	271.18	138,211	-1.91(-0.70%)
Oct 21, 2022	263.21	273.97	262.40	273.09	149,964	+8.33(+3.15%)
Oct 20, 2022	263.75	266.13	260.54	264.76	109,382	+2.83(+1.08%)
Oct 19, 2022	263.11	264.27	259.56	261.93	65,675	-2.35(-0.89%)
Oct 18, 2022	259.82	265.80	259.32	264.28	135,919	+7.22(+2.81%)
Oct 17, 2022	252.52	258.61	252.48	257.06	99,913	+8.40(+3.38%)
Oct 14, 2022	258.38	258.38	248.16	248.66	142,767	-8.26(-3.22%)
Oct 13, 2022	247.23	258.16	245.32	256.92	182,254	+6.60(+2.64%)
Oct 12, 2022	256.64	257.17	250.11	250.32	152,261	-6.63(-2.58%)
Oct 11, 2022	260.17	262.22	255.72	256.95	197,847	-4.28(-1.64%)
Oct 10, 2022	261.59	266.40	260.16	261.23	88,221	+0.47(+0.18%)
Oct 07, 2022	262.41	262.41	257.76	260.76	185,994	-2.25(-0.86%)
Oct 06, 2022	269.66	269.66	262.77	263.01	97,266	-7.37(-2.73%)
Oct 05, 2022	271.08	273.82	269.04	270.38	74,869	-2.11(-0.77%)
Oct 04, 2022	271.20	275.90	270.18	272.49	126,568	+2.98(+1.11%)
Oct 03, 2022	262.54	271.08	262.54	269.51	74,334	+8.45(+3.24%)
Sep 30, 2022	263.75	265.11	260.31	261.06	126,331	-3.18(-1.20%)
Sep 29, 2022	265.36	265.64	261.42	264.24	138,785	-3.33(-1.24%)
Sep 28, 2022	265.88	268.65	260.94	267.57	139,426	+3.87(+1.47%)
Sep 27, 2022	270.75	270.75	263.03	263.70	120,957	-5.25(-1.95%)
Sep 26, 2022	269.54	274.85	268.81	268.95	116,441	-2.41(-0.89%)
Sep 23, 2022	274.00	275.48	269.40	271.36	192,656	-4.75(-1.72%)
Sep 22, 2022	276.21	277.96	273.45	276.11	75,418	-2.00(-0.72%)
Sep 21, 2022	283.00	286.37	277.87	278.11	132,941	-3.30(-1.17%)
Sep 20, 2022	278.87	282.90	277.35	281.41	170,889	+1.27(+0.45%)
Sep 19, 2022	277.15	282.28	276.62	280.14	95,185	+0.22(+0.08%)
Sep 16, 2022	273.88	280.35	273.83	279.92	285,301	+4.03(+1.46%)
Sep 15, 2022	274.69	276.73	272.34	275.89	142,132	-0.70(-0.25%)
Sep 14, 2022	275.61	279.32	275.03	276.59	74,246	+0.81(+0.29%)
Sep 13, 2022	278.55	279.47	274.80	275.78	120,517	-5.39(-1.92%)
Sep 12, 2022	280.41	285.56	280.21	281.17	83,198	+0.53(+0.19%)
Sep 09, 2022	277.92	282.03	277.92	280.64	84,368	+4.09(+1.48%)
Sep 08, 2022	276.02	276.85	274.27	276.55	110,715	-1.33(-0.48%)
Sep 07, 2022	275.90	280.24	275.09	277.88	98,684	+3.04(+1.11%)
Sep 06, 2022	275.54	276.95	274.04	274.84	71,523	-0.24(-0.09%)
Sep 02, 2022	278.34	279.98	274.58	275.08	93,348	-1.77(-0.64%)

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.

Caci International (NY: CACI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Caci International (NY: CACI )

Historical Prices

Sections

Services