Caci International (NY: CACI )

378.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 133.45 133.50 133.00 134.15 134,433 +1.80(+1.36%)
Dec 29, 2017 132.35 132.35 132.35 0 -0.75(-0.56%)
Dec 28, 2017 133.15 133.15 131.70 133.10 48,171 +0.15(+0.11%)
Dec 27, 2017 133.90 135.90 132.60 132.95 60,772 -0.70(-0.52%)
Dec 26, 2017 134.05 134.75 133.25 133.65 70,261 -0.45(-0.34%)
Dec 22, 2017 134.85 135.35 133.10 134.10 52,962 -0.60(-0.45%)
Dec 21, 2017 135.50 135.55 133.69 134.70 112,437 -0.75(-0.55%)
Dec 20, 2017 136.15 136.15 134.78 135.45 112,363 +0.25(+0.18%)
Dec 19, 2017 136.55 136.76 133.45 135.20 213,332 -1.05(-0.77%)
Dec 18, 2017 135.95 136.30 135.05 136.25 92,329 +1.55(+1.15%)
Dec 15, 2017 133.25 135.62 132.82 134.70 255,115 +1.75(+1.32%)
Dec 14, 2017 134.05 134.35 132.70 132.95 106,085 -0.90(-0.67%)
Dec 13, 2017 132.05 134.05 131.95 133.85 155,877 +1.55(+1.17%)
Dec 12, 2017 132.25 132.65 131.40 132.30 94,775 +0.00(+0.00%)
Dec 11, 2017 133.45 134.30 131.65 132.30 227,274 -1.20(-0.90%)
Dec 08, 2017 132.15 133.80 131.55 133.50 138,928 +0.00(+0.00%)
Dec 07, 2017 130.25 132.25 130.15 109,342 +0.00(+0.00%)
Dec 06, 2017 130.95 131.50 129.55 130.35 112,972 -1.05(-0.80%)
Dec 05, 2017 131.30 132.05 130.75 131.40 170,874 +0.15(+0.11%)
Dec 04, 2017 132.40 132.40 131.15 131.25 153,152 +0.25(+0.19%)
Dec 01, 2017 131.65 131.65 129.80 131.00 143,722 -0.95(-0.72%)
Nov 30, 2017 130.35 132.15 129.00 131.95 166,918 +2.10(+1.62%)
Nov 29, 2017 129.90 131.35 129.85 129.85 83,104 +0.00(+0.00%)
Nov 28, 2017 128.00 129.95 127.70 129.85 93,193 +1.85(+1.45%)
Nov 27, 2017 128.00 128.70 127.80 128.00 118,784 -0.05(-0.04%)
Nov 24, 2017 128.10 128.20 127.30 128.05 40,764 +0.15(+0.12%)
Nov 22, 2017 131.25 131.25 127.75 127.90 124,905 -3.10(-2.37%)
Nov 21, 2017 127.25 131.55 127.25 131.00 194,055 +4.10(+3.23%)
Nov 20, 2017 125.15 127.00 124.15 126.90 141,959 +1.70(+1.36%)
Nov 17, 2017 124.90 125.28 123.45 125.20 128,030 -0.50(-0.40%)
Nov 16, 2017 123.10 125.75 123.10 125.70 137,925 +2.80(+2.28%)
Nov 15, 2017 122.25 123.40 121.60 122.90 127,093 -0.55(-0.45%)
Nov 14, 2017 124.05 124.75 122.60 123.45 124,379 -1.45(-1.16%)
Nov 13, 2017 124.05 125.30 123.60 124.90 131,413 +0.10(+0.08%)
Nov 10, 2017 125.75 127.20 124.70 124.80 172,308 -1.50(-1.19%)
Nov 09, 2017 127.85 129.45 125.35 126.30 201,914 -2.80(-2.17%)
Nov 08, 2017 130.20 130.43 125.65 129.10 159,280 -0.70(-0.54%)
Nov 07, 2017 128.55 130.35 127.80 129.80 175,148 +1.70(+1.33%)
Nov 06, 2017 129.95 130.80 127.65 128.10 181,360 -1.90(-1.46%)
Nov 03, 2017 134.15 134.15 129.70 130.00 236,939 -3.45(-2.59%)
Nov 02, 2017 137.50 137.50 129.05 133.45 210,518 -8.70(-6.12%)
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.