Skip to main content

Caci International (NY: CACI )

378.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.