Caci International (NY: CACI )

380.75 +1.86 (+0.49%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.44 47.22 46.19 47.03 479,600 +0.40(+0.86%)
Jan 30, 2007 46.68 46.73 46.09 46.63 265,300 +0.11(+0.24%)
Jan 29, 2007 46.10 46.91 46.02 46.52 272,700 +0.26(+0.56%)
Jan 26, 2007 46.81 47.22 46.00 46.26 244,800 -0.60(-1.28%)
Jan 25, 2007 46.39 47.25 46.25 46.86 368,300 +0.33(+0.71%)
Jan 24, 2007 46.09 46.73 46.06 46.53 446,900 +0.43(+0.93%)
Jan 23, 2007 46.56 47.10 45.93 46.10 676,000 -0.16(-0.35%)
Jan 22, 2007 47.70 47.82 45.39 46.26 545,100 -1.30(-2.73%)
Jan 19, 2007 46.54 47.63 45.58 47.56 1,395,300 +0.34(+0.72%)
Jan 18, 2007 47.17 48.90 45.04 47.22 4,785,700 -7.88(-14.30%)
Jan 17, 2007 55.71 56.00 54.94 55.10 386,300 -0.77(-1.38%)
Jan 16, 2007 56.40 56.83 55.74 55.87 324,500 -0.47(-0.83%)
Jan 12, 2007 56.84 57.15 56.19 56.34 212,900 -0.56(-0.98%)
Jan 11, 2007 56.80 57.26 54.48 56.90 529,600 -0.31(-0.54%)
Jan 10, 2007 56.61 57.43 56.46 57.21 121,100 +0.40(+0.70%)
Jan 09, 2007 56.60 57.34 56.01 56.81 142,300 +0.02(+0.04%)
Jan 08, 2007 55.74 56.91 55.39 56.79 193,900 +0.96(+1.72%)
Jan 05, 2007 55.81 56.56 55.46 55.83 131,200 -0.86(-1.52%)
Jan 04, 2007 56.18 57.03 55.96 56.69 160,500 +0.36(+0.64%)
Jan 03, 2007 56.50 57.55 55.59 56.33 146,200 -0.17(-0.30%)
Dec 29, 2006 56.88 57.36 56.47 56.50 94,600 -0.38(-0.67%)
Dec 28, 2006 57.00 57.29 56.82 56.88 112,200 -0.12(-0.21%)
Dec 27, 2006 57.00 57.56 57.00 57.00 164,000 +0.18(+0.32%)
Dec 26, 2006 56.30 57.30 56.30 56.82 118,300 +0.44(+0.78%)
Dec 22, 2006 57.02 57.15 56.23 56.38 161,700 -0.54(-0.95%)
Dec 21, 2006 56.96 57.80 56.77 56.92 244,100 -0.05(-0.09%)
Dec 20, 2006 57.03 57.36 56.66 56.97 592,800 -0.03(-0.05%)
Dec 19, 2006 58.33 58.43 56.34 57.00 531,700 -1.73(-2.95%)
Dec 18, 2006 60.30 60.30 58.64 58.73 298,500 -0.72(-1.21%)
Dec 15, 2006 60.25 60.45 59.11 59.45 301,000 -0.92(-1.52%)
Dec 14, 2006 59.51 60.77 59.51 60.37 145,200 +1.11(+1.87%)
Dec 13, 2006 59.50 59.90 59.04 59.26 118,800 -0.01(-0.02%)
Dec 12, 2006 60.51 60.61 58.29 59.27 349,600 -1.52(-2.50%)
Dec 11, 2006 60.60 61.25 60.51 60.79 92,500 +0.04(+0.07%)
Dec 08, 2006 60.64 61.17 60.11 60.75 115,900 -0.09(-0.15%)
Dec 07, 2006 61.50 61.69 60.72 60.84 126,400 -0.75(-1.22%)
Dec 06, 2006 61.31 61.88 61.21 61.59 263,100 -0.02(-0.03%)
Dec 05, 2006 61.00 62.02 60.71 61.61 607,600 +1.05(+1.73%)
Dec 04, 2006 59.61 61.14 59.61 60.56 304,800 +1.05(+1.76%)
Dec 01, 2006 59.50 60.15 59.25 59.51 323,100 -0.33(-0.55%)
Nov 30, 2006 59.11 60.38 58.93 59.84 280,200 +1.23(+2.10%)
Nov 29, 2006 58.60 59.01 58.01 58.61 162,200 +0.38(+0.65%)
Nov 28, 2006 58.15 58.72 57.53 58.23 255,700 -0.12(-0.21%)
Nov 27, 2006 59.07 59.20 58.22 58.35 185,200 -0.97(-1.64%)
Nov 24, 2006 59.57 59.75 59.29 59.32 65,300 -0.74(-1.23%)
Nov 22, 2006 60.01 60.50 59.76 60.06 112,900 +0.05(+0.08%)
Nov 21, 2006 60.10 60.63 59.72 60.01 161,600 -0.46(-0.76%)
Nov 20, 2006 60.27 61.11 60.01 60.47 351,300 -0.05(-0.08%)
Nov 17, 2006 60.50 60.60 59.75 60.52 136,700 +0.02(+0.03%)
Nov 16, 2006 59.93 60.83 59.41 60.50 339,800 +0.82(+1.37%)
Nov 15, 2006 59.25 60.00 59.10 59.68 209,900 +0.59(+1.00%)
Nov 14, 2006 58.51 59.09 57.67 59.09 239,400 +0.58(+0.99%)
Nov 13, 2006 58.36 58.51 57.94 58.51 339,000 +0.02(+0.03%)
Nov 10, 2006 58.35 58.59 57.75 58.49 259,000 +0.12(+0.21%)
Nov 09, 2006 59.50 59.50 58.05 58.37 275,000 -1.13(-1.90%)
Nov 08, 2006 59.50 60.04 59.01 59.50 314,600 +0.50(+0.85%)
Nov 07, 2006 58.56 60.00 58.56 59.00 319,600 +0.44(+0.75%)
Nov 06, 2006 58.05 58.88 57.85 58.56 281,500 +0.90(+1.56%)
Nov 03, 2006 57.30 58.16 57.08 57.66 306,800 +0.50(+0.87%)
Nov 02, 2006 57.00 57.35 56.53 57.16 325,000 -0.19(-0.33%)
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.