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

Caci International (NY: CACI )

405.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2020 255.97 258.99 239.90 250.14 278,588 -5.06(-1.98%)
Apr 29, 2020 253.03 258.98 253.03 255.20 147,669 +6.04(+2.42%)
Apr 28, 2020 257.81 258.84 249.16 249.16 160,689 -3.72(-1.47%)
Apr 27, 2020 246.99 255.91 246.99 252.88 212,357 +9.49(+3.90%)
Apr 24, 2020 243.37 243.85 236.30 243.39 109,100 +3.49(+1.45%)
Apr 23, 2020 239.85 244.54 237.49 239.90 103,915 +2.61(+1.10%)
Apr 22, 2020 236.25 240.96 231.44 237.29 137,755 +6.89(+2.99%)
Apr 21, 2020 234.86 234.86 224.20 230.40 214,382 -8.18(-3.43%)
Apr 20, 2020 243.74 245.41 234.82 238.58 154,683 -5.03(-2.06%)
Apr 17, 2020 245.23 247.36 241.54 243.61 207,100 +7.18(+3.04%)
Apr 16, 2020 232.26 236.83 228.90 236.43 179,376 +4.29(+1.85%)
Apr 15, 2020 234.81 235.97 229.17 232.14 213,286 -6.20(-2.60%)
Apr 14, 2020 226.29 239.52 224.53 238.34 196,156 +16.65(+7.51%)
Apr 13, 2020 226.81 228.78 219.21 221.69 119,294 -8.35(-3.63%)
Apr 09, 2020 230.00 233.49 225.36 230.04 166,900 +4.51(+2.00%)
Apr 08, 2020 224.28 229.34 220.18 225.53 134,031 +5.63(+2.56%)
Apr 07, 2020 226.00 228.45 217.37 219.90 216,518 -0.49(-0.22%)
Apr 06, 2020 210.50 221.94 207.40 220.39 167,006 +19.42(+9.66%)
Apr 03, 2020 203.87 207.00 199.56 200.97 187,500 -5.42(-2.63%)
Apr 02, 2020 201.84 213.00 200.65 206.39 213,255 +2.12(+1.04%)
Apr 01, 2020 203.73 212.42 200.30 204.27 152,600 -6.88(-3.26%)
Mar 31, 2020 218.02 220.75 209.10 211.15 255,974 -5.89(-2.71%)
Mar 30, 2020 219.02 223.62 212.44 217.04 186,041 +1.13(+0.52%)
Mar 27, 2020 210.17 221.99 207.57 215.91 186,100 -1.24(-0.57%)
Mar 26, 2020 204.10 219.44 204.10 217.15 186,832 +13.50(+6.63%)
Mar 25, 2020 199.14 212.42 191.20 203.65 173,231 +6.00(+3.04%)
Mar 24, 2020 190.85 204.82 187.58 197.65 217,374 +16.82(+9.30%)
Mar 23, 2020 182.54 189.81 172.84 180.83 228,659 -3.78(-2.05%)
Mar 20, 2020 182.07 194.92 176.12 184.61 352,200 +3.76(+2.08%)
Mar 19, 2020 167.32 189.98 159.61 180.85 357,172 +12.64(+7.51%)
Mar 18, 2020 178.22 184.01 156.15 168.21 280,481 -20.80(-11.00%)
Mar 17, 2020 192.87 198.69 182.89 189.01 273,319 +0.15(+0.08%)
Mar 16, 2020 190.05 202.21 188.49 188.86 301,710 -30.39(-13.86%)
Mar 13, 2020 203.93 220.33 188.16 219.25 353,900 +24.76(+12.73%)
Mar 12, 2020 194.20 204.96 191.16 194.49 315,244 -24.47(-11.18%)
Mar 11, 2020 227.40 230.52 216.01 218.96 207,138 -15.42(-6.58%)
Mar 10, 2020 225.49 235.16 217.84 234.38 229,353 +11.93(+5.36%)
Mar 09, 2020 221.33 230.48 213.05 222.45 195,600 -19.08(-7.90%)
Mar 06, 2020 241.31 244.03 235.16 241.53 171,800 -7.78(-3.12%)
Mar 05, 2020 255.79 256.09 246.17 249.31 173,915 -10.85(-4.17%)
Mar 04, 2020 255.07 260.44 250.25 260.16 195,790 +10.62(+4.26%)
Mar 03, 2020 252.14 256.63 246.38 249.54 193,238 -1.59(-0.63%)
Mar 02, 2020 245.10 251.21 239.03 251.13 189,877 +6.11(+2.49%)
Feb 28, 2020 242.38 246.11 235.40 245.02 293,300 -3.95(-1.59%)
Feb 27, 2020 251.56 254.52 248.97 248.97 286,667 -9.33(-3.61%)
Feb 26, 2020 254.98 261.23 254.97 258.30 239,551 +4.71(+1.86%)
Feb 25, 2020 266.99 267.14 252.85 253.59 208,644 -12.75(-4.79%)
Feb 24, 2020 265.37 270.57 262.58 266.34 173,149 -6.74(-2.47%)
Feb 21, 2020 275.72 275.98 271.91 273.08 129,400 -4.64(-1.67%)
Feb 20, 2020 286.03 286.27 275.81 277.72 182,700 -9.35(-3.26%)
Feb 19, 2020 284.94 288.59 284.21 287.07 232,712 +4.07(+1.44%)
Feb 18, 2020 274.87 283.49 274.87 283.00 232,513 +7.12(+2.58%)
Feb 14, 2020 279.50 279.86 275.56 275.88 135,000 -2.15(-0.77%)
Feb 13, 2020 271.95 279.20 271.75 278.03 142,533 +5.46(+2.00%)
Feb 12, 2020 272.21 273.49 269.60 272.57 109,654 +0.24(+0.09%)
Feb 11, 2020 273.84 273.87 271.93 272.33 124,328 +0.21(+0.08%)
Feb 10, 2020 271.71 272.80 271.16 272.12 113,661 +0.12(+0.04%)
Feb 07, 2020 273.50 273.64 270.27 272.00 128,000 -2.33(-0.85%)
Feb 06, 2020 274.41 276.50 273.85 274.33 111,111 +0.17(+0.06%)
Feb 05, 2020 277.64 278.44 272.57 274.16 128,058 -2.03(-0.74%)
Feb 04, 2020 277.38 278.46 275.42 276.19 131,936 +3.67(+1.35%)
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.