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

Caci International (NY: CACI )

423.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
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.