Caci International (NY: CACI )

252.42 USD -1.24 (-0.49%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 248.70 254.43 247.83 253.66 124,500 +4.56(+1.83%)
Jan 21, 2021 249.50 250.35 246.33 249.10 171,644 -0.70(-0.28%)
Jan 20, 2021 248.11 254.83 248.11 249.80 219,260 +1.97(+0.79%)
Jan 19, 2021 246.64 249.00 245.52 247.83 185,131 +2.58(+1.05%)
Jan 15, 2021 242.39 246.11 240.32 245.25 136,600 +2.56(+1.05%)
Jan 14, 2021 239.99 246.13 238.75 242.69 126,604 +3.59(+1.50%)
Jan 13, 2021 243.64 244.45 238.57 239.10 189,661 -2.71(-1.12%)
Jan 12, 2021 238.79 242.45 237.72 241.81 154,965 +1.96(+0.82%)
Jan 11, 2021 235.72 242.04 235.72 239.85 161,212 +1.39(+0.58%)
Jan 08, 2021 242.00 243.98 237.29 238.46 229,500 -1.41(-0.59%)
Jan 07, 2021 239.66 241.58 236.70 239.87 275,635 +1.22(+0.51%)
Jan 06, 2021 238.13 242.10 233.12 238.65 396,888 -0.51(-0.21%)
Jan 05, 2021 241.00 244.28 236.20 239.16 164,106 -2.00(-0.83%)
Jan 04, 2021 249.33 249.33 240.96 241.16 163,083 -8.17(-3.28%)
Dec 31, 2020 249.33 249.33 249.33 67,632 +1.22(+0.49%)
Dec 30, 2020 249.80 251.41 247.70 248.11 67,632 -0.94(-0.38%)
Dec 29, 2020 249.62 250.03 246.96 249.05 101,293 -0.47(-0.19%)
Dec 28, 2020 248.01 251.17 247.77 249.52 81,857 +3.02(+1.23%)
Dec 24, 2020 249.19 249.19 244.53 246.50 59,100 -2.01(-0.81%)
Dec 23, 2020 247.00 248.98 245.47 248.51 98,835 +2.56(+1.04%)
Dec 22, 2020 243.37 247.56 243.37 245.95 172,927 +1.10(+0.45%)
Dec 21, 2020 245.00 246.69 241.05 244.85 122,938 -2.92(-1.18%)
Dec 18, 2020 244.71 248.20 242.79 247.77 472,900 +4.41(+1.81%)
Dec 17, 2020 246.40 248.40 242.44 243.36 166,232 -1.58(-0.65%)
Dec 16, 2020 246.18 247.00 243.71 244.94 101,892 +0.26(+0.11%)
Dec 15, 2020 242.87 244.68 240.92 244.68 104,408 +2.73(+1.13%)
Dec 14, 2020 243.64 246.46 241.80 241.95 124,048 -0.93(-0.38%)
Dec 11, 2020 242.75 248.38 240.78 242.88 183,400 +0.27(+0.11%)
Dec 10, 2020 241.91 244.58 238.04 242.61 132,176 -1.48(-0.61%)
Dec 09, 2020 248.26 248.59 241.91 244.09 163,687 -3.63(-1.47%)
Dec 08, 2020 245.99 248.36 245.64 247.72 99,158 +1.07(+0.43%)
Dec 07, 2020 245.60 246.89 243.46 246.65 123,420 -0.24(-0.10%)
Dec 04, 2020 243.06 247.96 243.06 246.89 121,600 +4.39(+1.81%)
Dec 03, 2020 239.63 243.81 237.27 242.50 134,768 +1.69(+0.70%)
Dec 02, 2020 240.26 242.24 238.44 240.81 103,291 +1.40(+0.58%)
Dec 01, 2020 238.54 240.02 236.47 239.41 269,986 +2.12(+0.89%)
Nov 30, 2020 241.31 243.19 236.38 237.29 253,260 -4.97(-2.05%)
Nov 27, 2020 242.63 242.79 239.17 242.26 35,500 +0.84(+0.35%)
Nov 25, 2020 241.56 242.08 239.23 241.42 66,000 +0.28(+0.12%)
Nov 24, 2020 241.26 243.13 238.78 241.14 123,033 +1.65(+0.69%)
Nov 23, 2020 236.83 241.03 236.07 239.49 99,883 +2.40(+1.01%)
Nov 20, 2020 238.99 238.99 235.36 237.09 169,300 -0.92(-0.39%)
Nov 19, 2020 237.32 238.80 234.41 238.01 163,751 -0.25(-0.10%)
Nov 18, 2020 240.45 240.45 236.07 238.26 105,453 -1.20(-0.50%)
Nov 17, 2020 238.14 240.31 236.41 239.46 154,635 -0.36(-0.15%)
Nov 16, 2020 240.38 241.28 237.06 239.82 134,385 +3.00(+1.27%)
Nov 13, 2020 233.46 238.24 232.70 236.82 105,100 +4.69(+2.02%)
Nov 12, 2020 232.68 234.11 230.05 232.13 149,370 -0.83(-0.36%)
Nov 11, 2020 237.09 237.09 230.05 232.96 169,234 -2.16(-0.92%)
Nov 10, 2020 233.67 236.46 230.59 235.12 128,760 +0.88(+0.38%)
Nov 09, 2020 236.83 238.63 233.37 234.24 187,265 +7.79(+3.44%)
Nov 06, 2020 228.97 228.97 222.49 226.45 165,800 -3.51(-1.53%)
Nov 05, 2020 232.71 235.50 227.76 229.96 234,615 -2.04(-0.88%)
Nov 04, 2020 221.69 233.01 221.69 232.00 196,076 +12.21(+5.56%)
Nov 03, 2020 218.51 222.86 217.63 219.79 164,861 +3.54(+1.64%)
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.