Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 279.03 279.81 266.99 267.44 256,000 -12.63(-4.51%)
Jan 30, 2020 280.54 280.67 267.46 280.07 415,651 +12.89(+4.82%)
Jan 29, 2020 270.14 271.29 266.33 267.18 243,587 -2.18(-0.81%)
Jan 28, 2020 269.84 273.25 268.42 269.36 201,806 +1.67(+0.62%)
Jan 27, 2020 266.28 269.74 265.02 267.69 142,500 -1.79(-0.66%)
Jan 24, 2020 272.78 274.05 268.60 269.48 175,400 -2.49(-0.92%)
Jan 23, 2020 270.99 272.25 268.80 271.97 239,777 +2.40(+0.89%)
Jan 22, 2020 270.74 272.82 269.30 269.57 212,103 -0.39(-0.14%)
Jan 21, 2020 269.66 270.45 268.39 269.96 179,966 -0.65(-0.24%)
Jan 17, 2020 269.95 271.32 268.44 270.61 131,100 +1.12(+0.42%)
Jan 16, 2020 269.17 270.06 267.61 269.49 159,279 +1.82(+0.68%)
Jan 15, 2020 265.40 268.78 265.40 267.67 144,240 +3.56(+1.35%)
Jan 14, 2020 265.49 265.81 263.46 264.11 164,565 -1.38(-0.52%)
Jan 13, 2020 263.64 266.52 263.64 265.49 129,275 +2.42(+0.92%)
Jan 10, 2020 263.55 264.99 262.68 263.07 121,500 +0.50(+0.19%)
Jan 09, 2020 262.94 264.15 258.61 262.57 256,930 +3.01(+1.16%)
Jan 08, 2020 257.92 260.67 257.56 259.56 97,059 +2.44(+0.95%)
Jan 07, 2020 256.93 258.53 256.18 257.12 172,707 -1.12(-0.43%)
Jan 06, 2020 255.00 258.32 254.55 258.24 258,997 +2.33(+0.91%)
Jan 03, 2020 249.63 256.39 249.37 255.91 135,000 +3.68(+1.46%)
Jan 02, 2020 252.00 253.05 250.36 252.23 127,413 +2.24(+0.90%)
Dec 31, 2019 250.37 252.14 249.45 249.99 116,100 -0.98(-0.39%)
Dec 30, 2019 251.27 251.32 249.35 250.97 72,900 +0.19(+0.08%)
Dec 27, 2019 252.01 252.47 250.36 250.78 133,900 -0.85(-0.34%)
Dec 26, 2019 251.22 252.69 250.65 251.63 50,496 +1.20(+0.48%)
Dec 24, 2019 251.54 251.54 249.19 250.43 34,600 -0.17(-0.07%)
Dec 23, 2019 252.03 252.03 248.00 250.60 111,012 +0.17(+0.07%)
Dec 20, 2019 248.83 250.87 248.62 250.43 608,800 +2.95(+1.19%)
Dec 19, 2019 244.06 247.84 243.55 247.48 178,002 +3.61(+1.48%)
Dec 18, 2019 242.64 244.70 241.68 243.87 173,997 +1.60(+0.66%)
Dec 17, 2019 242.59 243.42 240.79 242.27 158,151 -0.09(-0.04%)
Dec 16, 2019 242.00 242.91 240.59 242.36 140,156 +2.14(+0.89%)
Dec 13, 2019 239.03 240.99 238.48 240.22 95,000 +0.68(+0.28%)
Dec 12, 2019 238.86 240.88 236.39 239.54 122,990 +0.97(+0.41%)
Dec 11, 2019 236.88 238.89 235.85 238.57 160,654 +2.19(+0.93%)
Dec 10, 2019 237.02 237.42 235.27 236.38 103,150 -0.22(-0.09%)
Dec 09, 2019 236.98 238.06 235.74 236.60 124,523 -0.46(-0.19%)
Dec 06, 2019 238.00 238.67 236.01 237.06 146,100 +0.70(+0.30%)
Dec 05, 2019 237.18 237.85 234.72 236.36 162,892 +0.20(+0.08%)
Dec 04, 2019 236.96 240.06 235.71 236.16 124,956 +0.38(+0.16%)
Dec 03, 2019 234.56 236.99 233.31 235.78 128,830 -1.42(-0.60%)
Dec 02, 2019 239.21 242.89 236.19 237.20 120,962 -2.12(-0.89%)
Nov 29, 2019 240.53 241.87 238.75 239.32 49,700 -1.69(-0.70%)
Nov 27, 2019 240.26 241.75 238.84 241.01 61,900 +0.83(+0.35%)
Nov 26, 2019 239.33 241.23 238.38 240.18 129,459 +0.91(+0.38%)
Nov 25, 2019 237.15 240.31 233.41 239.27 171,868 +7.97(+3.45%)
Nov 22, 2019 235.71 235.71 231.17 231.30 143,500 -3.90(-1.66%)
Nov 21, 2019 235.00 236.79 233.91 235.20 180,647 +0.19(+0.08%)
Nov 20, 2019 234.00 236.03 232.54 235.01 139,475 +0.78(+0.33%)
Nov 19, 2019 234.59 235.99 233.57 234.23 122,357 +0.04(+0.02%)
Nov 18, 2019 231.68 234.86 231.68 234.19 82,768 +2.08(+0.90%)
Nov 15, 2019 231.19 233.52 230.72 232.11 122,800 +1.88(+0.82%)
Nov 14, 2019 228.97 231.19 225.18 230.23 115,969 +1.29(+0.56%)
Nov 13, 2019 229.00 230.69 226.87 228.94 115,364 -0.73(-0.32%)
Nov 12, 2019 228.98 229.98 228.34 229.67 128,348 +1.89(+0.83%)
Nov 11, 2019 225.07 228.00 225.07 227.78 111,660 +1.85(+0.82%)
Nov 08, 2019 225.46 226.29 223.59 225.93 95,900 +0.04(+0.02%)
Nov 07, 2019 224.57 227.52 224.57 225.89 116,446 +1.19(+0.53%)
Nov 06, 2019 222.41 225.54 220.13 224.70 220,630 +2.34(+1.05%)
Nov 05, 2019 223.33 223.33 219.14 222.36 138,441 -1.26(-0.56%)
Nov 04, 2019 226.34 226.34 222.62 223.62 142,855 -0.99(-0.44%)
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.