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

Caci International (NY: CACI )

406.15 +1.14 (+0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Apr 29, 2022 266.23 270.16 263.71 265.30 204,358 -3.07(-1.14%)
Apr 28, 2022 275.33 285.81 262.84 268.37 412,349 -10.11(-3.63%)
Apr 27, 2022 281.63 284.43 277.34 278.48 134,543 -3.59(-1.27%)
Apr 26, 2022 286.04 287.60 281.75 282.07 92,603 -3.15(-1.10%)
Apr 25, 2022 285.04 285.50 278.60 285.22 101,960 -0.77(-0.27%)
Apr 22, 2022 292.55 293.20 285.70 285.99 78,456 -7.98(-2.71%)
Apr 21, 2022 295.09 298.23 293.37 293.97 94,603 -0.79(-0.27%)
Apr 20, 2022 297.17 298.86 294.25 294.76 90,032 -1.19(-0.40%)
Apr 19, 2022 292.95 296.13 291.67 295.95 126,033 +4.88(+1.68%)
Apr 18, 2022 293.26 296.71 290.27 291.07 208,878 -3.25(-1.10%)
Apr 14, 2022 300.18 301.25 293.80 294.32 145,865 -3.80(-1.27%)
Apr 13, 2022 299.70 302.28 296.99 298.12 176,635 -3.30(-1.09%)
Apr 12, 2022 303.59 307.69 301.14 301.42 144,403 -3.87(-1.27%)
Apr 11, 2022 302.11 308.08 300.82 305.29 149,739 +3.37(+1.12%)
Apr 08, 2022 304.68 308.07 301.85 301.92 137,845 -3.07(-1.01%)
Apr 07, 2022 301.93 308.84 300.86 304.99 123,699 +3.06(+1.01%)
Apr 06, 2022 296.38 303.68 296.06 301.93 159,277 +5.42(+1.83%)
Apr 05, 2022 300.64 305.42 295.83 296.51 152,862 -4.20(-1.40%)
Apr 04, 2022 304.35 306.31 299.64 300.71 83,377 -3.71(-1.22%)
Apr 01, 2022 301.90 305.26 300.75 304.42 97,845 +3.16(+1.05%)
Mar 31, 2022 304.08 306.60 301.25 301.26 103,454 -3.14(-1.03%)
Mar 30, 2022 299.74 305.17 297.46 304.40 141,625 +4.50(+1.50%)
Mar 29, 2022 308.06 311.81 298.60 299.90 192,196 -8.96(-2.90%)
Mar 28, 2022 308.77 313.52 306.92 308.86 169,054 +0.05(+0.02%)
Mar 25, 2022 304.40 308.81 301.96 308.81 152,364 +3.29(+1.08%)
Mar 24, 2022 300.64 306.00 300.09 305.52 207,437 +5.03(+1.67%)
Mar 23, 2022 300.00 301.43 298.77 300.49 127,196 +0.71(+0.24%)
Mar 22, 2022 298.93 301.92 296.43 299.78 139,424 +1.94(+0.65%)
Mar 21, 2022 295.80 302.02 295.80 297.84 133,007 +2.58(+0.87%)
Mar 18, 2022 296.04 297.60 293.87 295.26 373,721 -2.86(-0.96%)
Mar 17, 2022 293.33 301.30 293.33 298.12 191,449 +4.25(+1.45%)
Mar 16, 2022 298.57 301.65 291.48 293.87 165,682 -5.82(-1.94%)
Mar 15, 2022 296.52 299.80 294.39 299.69 215,394 +3.45(+1.16%)
Mar 14, 2022 303.05 303.49 293.16 296.24 196,028 -5.28(-1.75%)
Mar 11, 2022 298.77 302.30 296.50 301.52 237,050 +5.03(+1.70%)
Mar 10, 2022 290.45 296.58 290.41 296.49 83,233 +2.41(+0.82%)
Mar 09, 2022 292.62 296.08 287.59 294.08 120,216 +3.28(+1.13%)
Mar 08, 2022 300.51 303.00 289.62 290.80 285,118 -11.44(-3.79%)
Mar 07, 2022 304.67 309.80 298.70 302.24 320,995 -2.00(-0.66%)
Mar 04, 2022 289.79 305.27 289.79 304.24 348,924 +12.05(+4.12%)
Mar 03, 2022 292.43 294.00 286.80 292.19 180,224 +0.65(+0.22%)
Mar 02, 2022 285.29 293.75 278.90 291.54 304,798 +6.55(+2.30%)
Mar 01, 2022 277.57 285.84 277.57 284.99 306,967 +5.20(+1.86%)
Feb 28, 2022 265.02 279.82 265.02 279.79 282,777 +13.71(+5.15%)
Feb 25, 2022 259.18 266.19 259.71 266.08 191,360 +8.82(+3.43%)
Feb 24, 2022 243.45 258.53 243.45 257.26 235,187 +10.98(+4.46%)
Feb 23, 2022 249.95 252.79 245.68 246.28 149,919 -3.61(-1.44%)
Feb 22, 2022 254.04 255.19 248.69 249.89 126,976 -4.65(-1.83%)
Feb 18, 2022 254.54 0 -3.42(-1.33%)
Feb 17, 2022 253.34 259.92 251.76 257.96 145,287 +2.21(+0.86%)
Feb 16, 2022 251.04 256.62 250.38 255.75 157,419 +3.28(+1.30%)
Feb 15, 2022 250.61 253.50 248.10 252.47 171,572 +2.66(+1.06%)
Feb 14, 2022 254.52 254.52 247.55 249.81 203,583 -6.39(-2.49%)
Feb 11, 2022 253.25 257.40 251.62 256.20 153,965 +2.00(+0.79%)
Feb 10, 2022 254.10 259.04 252.81 254.20 122,645 -2.87(-1.12%)
Feb 09, 2022 253.62 258.41 253.62 257.07 102,511 +3.90(+1.54%)
Feb 08, 2022 253.11 256.12 251.81 253.17 136,281 -0.13(-0.05%)
Feb 07, 2022 254.82 254.84 252.40 253.30 113,466 -0.31(-0.12%)
Feb 04, 2022 253.56 256.15 249.29 253.61 137,583 -0.28(-0.11%)
Feb 03, 2022 254.46 256.33 251.44 253.89 266,835 -3.14(-1.22%)
Feb 02, 2022 244.72 257.96 244.56 257.03 285,743 +10.35(+4.20%)
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.