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 (%)
Jul 31, 2020 205.05 207.96 202.13 207.82 214,100 +3.15(+1.54%)
Jul 30, 2020 200.92 204.98 198.92 204.67 140,579 +1.34(+0.66%)
Jul 29, 2020 199.90 203.98 198.32 203.33 187,674 +4.37(+2.20%)
Jul 28, 2020 201.00 203.18 198.96 198.96 180,354 -2.54(-1.26%)
Jul 27, 2020 204.08 207.81 200.95 201.50 162,566 -3.05(-1.49%)
Jul 24, 2020 205.01 207.44 204.04 204.55 117,000 -1.54(-0.75%)
Jul 23, 2020 207.16 211.27 205.25 206.09 168,416 -2.05(-0.98%)
Jul 22, 2020 203.43 208.95 203.43 208.14 261,181 +4.84(+2.38%)
Jul 21, 2020 202.70 205.48 202.21 203.30 239,215 +1.02(+0.50%)
Jul 20, 2020 197.32 203.44 196.31 202.28 310,128 +4.99(+2.53%)
Jul 17, 2020 195.60 197.87 194.28 197.29 241,500 +1.90(+0.97%)
Jul 16, 2020 198.56 199.47 194.46 195.39 174,284 -3.96(-1.99%)
Jul 15, 2020 196.82 200.43 193.44 199.35 389,548 +4.94(+2.54%)
Jul 14, 2020 195.89 196.83 190.16 194.41 266,043 -1.82(-0.93%)
Jul 13, 2020 201.62 201.62 195.74 196.23 242,812 -3.33(-1.67%)
Jul 10, 2020 194.80 200.98 194.19 199.56 185,600 +4.02(+2.06%)
Jul 09, 2020 202.90 203.10 194.08 195.54 348,746 -7.41(-3.65%)
Jul 08, 2020 201.47 203.05 198.79 202.95 306,712 -2.01(-0.98%)
Jul 07, 2020 209.47 210.44 204.57 204.96 284,286 -5.88(-2.79%)
Jul 06, 2020 222.26 222.94 210.07 210.84 181,130 -8.59(-3.91%)
Jul 02, 2020 222.31 223.00 218.67 219.43 165,700 +0.95(+0.43%)
Jul 01, 2020 216.55 219.59 211.67 218.48 304,335 +1.60(+0.74%)
Jun 30, 2020 218.75 219.82 216.21 216.88 323,011 -2.21(-1.01%)
Jun 29, 2020 215.02 220.54 210.01 219.09 305,156 +3.99(+1.85%)
Jun 26, 2020 218.04 221.18 214.90 215.10 324,400 -4.01(-1.83%)
Jun 25, 2020 223.21 223.21 215.01 219.11 315,755 -5.47(-2.44%)
Jun 24, 2020 231.34 232.78 223.08 224.58 140,987 -9.01(-3.86%)
Jun 23, 2020 237.38 237.38 232.89 233.59 158,188 -1.90(-0.81%)
Jun 22, 2020 238.37 238.66 234.17 235.49 158,307 -1.55(-0.65%)
Jun 19, 2020 244.18 246.25 236.46 237.04 295,100 -5.53(-2.28%)
Jun 18, 2020 244.06 245.83 239.93 242.57 158,365 -4.01(-1.63%)
Jun 17, 2020 246.25 248.82 243.25 246.58 114,690 +1.69(+0.69%)
Jun 16, 2020 233.10 249.19 233.10 244.89 181,859 +5.96(+2.49%)
Jun 15, 2020 236.12 239.41 230.30 238.93 142,866 -2.40(-0.99%)
Jun 12, 2020 244.95 248.27 237.00 241.33 164,200 +2.67(+1.12%)
Jun 11, 2020 246.87 247.14 238.18 238.66 134,855 -14.55(-5.75%)
Jun 10, 2020 257.36 257.36 251.07 253.21 151,667 -3.65(-1.42%)
Jun 09, 2020 255.38 259.48 253.08 256.86 133,815 -0.43(-0.17%)
Jun 08, 2020 253.91 257.47 250.22 257.29 195,958 +3.29(+1.30%)
Jun 05, 2020 266.31 266.31 253.61 254.00 232,000 -7.80(-2.98%)
Jun 04, 2020 260.35 265.58 259.79 261.80 239,321 +1.50(+0.58%)
Jun 03, 2020 257.83 261.83 256.16 260.30 142,876 +4.15(+1.62%)
Jun 02, 2020 251.04 256.88 249.22 256.15 123,717 +4.83(+1.92%)
Jun 01, 2020 250.04 255.42 249.31 251.32 135,664 +0.54(+0.22%)
May 29, 2020 251.41 251.96 245.93 250.78 168,300 -0.04(-0.02%)
May 28, 2020 251.75 256.46 247.84 250.82 124,986 -0.88(-0.35%)
May 27, 2020 249.58 252.84 244.16 251.70 150,858 +5.04(+2.04%)
May 26, 2020 248.61 251.22 246.66 246.66 154,754 +4.52(+1.87%)
May 22, 2020 242.86 244.56 237.62 242.14 134,500 +1.80(+0.75%)
May 21, 2020 237.97 240.54 235.94 240.34 203,636 +2.18(+0.92%)
May 20, 2020 239.06 241.10 235.09 238.16 129,462 +2.05(+0.87%)
May 19, 2020 238.32 241.58 236.11 236.11 135,938 -3.03(-1.27%)
May 18, 2020 238.40 244.12 238.40 239.14 164,312 +5.59(+2.39%)
May 15, 2020 231.10 236.76 230.70 233.55 324,600 +0.62(+0.27%)
May 14, 2020 227.11 233.28 221.64 232.93 154,132 +3.27(+1.42%)
May 13, 2020 237.77 237.77 226.55 229.66 161,068 -8.11(-3.41%)
May 12, 2020 250.10 250.10 237.77 237.77 209,174 -9.34(-3.78%)
May 11, 2020 244.57 249.96 243.47 247.11 191,100 -0.12(-0.05%)
May 08, 2020 252.54 253.28 245.23 247.23 221,800 -2.78(-1.11%)
May 07, 2020 250.52 252.51 248.01 250.01 164,399 +2.85(+1.15%)
May 06, 2020 254.18 254.88 246.68 247.16 134,733 -4.55(-1.81%)
May 05, 2020 258.00 258.30 251.21 251.71 147,261 -2.61(-1.03%)
May 04, 2020 250.56 254.90 249.81 254.32 137,756 +2.91(+1.16%)
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.