Skip to main content

Caci International (NY: CACI )

380.42 +1.53 (+0.40%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 151.35 151.35 151.35 0 +2.45(+1.65%)
Mar 28, 2018 149.40 149.60 145.40 148.90 223,047 -0.05(-0.03%)
Mar 27, 2018 148.85 150.70 148.15 148.95 276,612 +0.85(+0.57%)
Mar 26, 2018 149.10 149.10 145.32 148.10 139,111 +1.35(+0.92%)
Mar 23, 2018 148.65 149.70 146.70 146.75 199,900 -1.10(-0.74%)
Mar 22, 2018 148.85 150.75 147.70 147.85 137,116 -2.70(-1.79%)
Mar 21, 2018 152.95 153.10 149.95 150.55 142,457 -1.10(-0.73%)
Mar 20, 2018 149.00 152.85 148.70 151.65 534,725 +6.05(+4.16%)
Mar 19, 2018 155.75 155.75 142.85 145.60 666,022 -11.85(-7.53%)
Mar 16, 2018 154.00 158.60 154.00 157.45 929,072 +3.30(+2.14%)
Mar 15, 2018 154.60 155.35 152.40 154.15 141,062 -0.40(-0.26%)
Mar 14, 2018 154.85 155.50 152.90 154.55 132,411 +0.45(+0.29%)
Mar 13, 2018 154.50 155.10 153.35 154.10 136,200 +0.60(+0.39%)
Mar 12, 2018 156.00 156.95 152.85 153.50 112,684 -2.50(-1.60%)
Mar 09, 2018 155.00 156.90 153.55 156.00 147,601 +2.00(+1.30%)
Mar 08, 2018 153.80 154.85 153.10 154.00 122,329 +0.70(+0.46%)
Mar 07, 2018 154.15 153.30 107,565 +0.00(+0.00%)
Mar 06, 2018 153.60 153.95 151.80 153.30 110,231 +0.30(+0.20%)
Mar 05, 2018 150.00 153.85 149.85 153.00 133,696 +2.65(+1.76%)
Mar 02, 2018 148.35 150.78 147.55 150.35 115,638 +0.75(+0.50%)
Mar 01, 2018 147.60 150.20 146.85 149.60 117,372 +0.55(+0.37%)
Feb 28, 2018 152.70 153.15 149.00 149.05 138,170 -3.00(-1.97%)
Feb 27, 2018 153.45 154.30 152.05 152.05 120,421 -1.15(-0.75%)
Feb 26, 2018 151.80 153.30 150.85 153.20 88,875 +1.65(+1.09%)
Feb 23, 2018 151.25 152.55 149.80 151.55 177,013 +1.25(+0.83%)
Feb 22, 2018 149.05 150.30 99,190 +1.20(+0.80%)
Feb 21, 2018 149.25 151.60 148.60 149.10 75,211 +0.00(+0.00%)
Feb 20, 2018 149.85 151.53 148.85 149.10 94,312 -1.05(-0.70%)
Feb 16, 2018 150.15 150.15 150.15 0 -0.35(-0.23%)
Feb 15, 2018 151.40 151.65 149.05 150.50 90,227 -0.25(-0.17%)
Feb 14, 2018 147.80 151.35 147.29 150.75 168,060 +1.95(+1.31%)
Feb 13, 2018 148.15 149.30 146.62 148.80 143,896 -0.40(-0.27%)
Feb 12, 2018 145.30 150.35 145.30 149.20 189,537 +5.25(+3.65%)
Feb 09, 2018 144.30 144.80 139.40 143.95 173,807 +1.50(+1.05%)
Feb 08, 2018 146.10 148.60 142.45 142.45 170,150 -3.60(-2.46%)
Feb 07, 2018 143.85 146.90 143.85 146.05 122,135 +2.50(+1.74%)
Feb 06, 2018 141.65 144.30 138.40 143.55 174,390 -1.25(-0.86%)
Feb 05, 2018 145.45 148.25 141.90 144.80 156,061 -2.00(-1.36%)
Feb 02, 2018 150.00 152.50 145.70 146.80 315,762 -3.65(-2.43%)
Feb 01, 2018 145.00 159.40 143.55 150.45 601,191 +9.90(+7.04%)
Jan 31, 2018 141.35 143.82 138.70 140.55 143,378 -0.10(-0.07%)
Jan 30, 2018 142.50 143.25 139.90 140.65 159,704 -3.35(-2.33%)
Jan 29, 2018 141.60 144.20 140.50 144.00 257,183 +2.40(+1.69%)
Jan 26, 2018 139.30 142.20 139.00 141.60 120,113 +2.65(+1.91%)
Jan 25, 2018 138.30 139.50 137.80 138.95 276,096 +1.20(+0.87%)
Jan 24, 2018 139.75 140.15 137.50 137.75 131,609 -1.75(-1.25%)
Jan 23, 2018 138.85 140.30 137.70 139.50 80,554 +0.80(+0.58%)
Jan 22, 2018 139.35 139.47 137.90 138.70 80,285 -0.80(-0.57%)
Jan 19, 2018 137.25 140.45 137.25 139.50 92,995 +2.05(+1.49%)
Jan 18, 2018 138.85 138.85 137.20 137.45 61,831 -1.40(-1.01%)
Jan 17, 2018 138.60 139.15 137.95 138.85 76,362 +1.45(+1.06%)
Jan 16, 2018 138.35 139.95 137.30 137.40 88,720 +0.05(+0.04%)
Jan 12, 2018 137.35 137.35 137.35 0 -4.00(-2.83%)
Jan 11, 2018 138.35 142.00 137.60 141.35 105,525 +3.65(+2.65%)
Jan 10, 2018 137.45 138.80 136.10 137.70 66,347 -0.10(-0.07%)
Jan 09, 2018 139.00 139.70 137.39 137.80 99,921 -0.45(-0.33%)
Jan 08, 2018 137.05 138.50 135.75 138.25 54,412 +1.10(+0.80%)
Jan 05, 2018 137.10 137.15 136.05 137.15 45,188 +0.55(+0.40%)
Jan 04, 2018 138.20 138.40 136.05 136.60 75,362 -1.20(-0.87%)
Jan 03, 2018 134.45 137.85 133.90 137.80 210,867 +3.65(+2.72%)
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.