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

Caci International (NY: CACI )

468.78 -6.70 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 475.80 483.82 466.53 468.78 287,117 -6.70(-1.41%)
Nov 21, 2024 454.93 479.48 454.93 475.48 527,539 +20.58(+4.52%)
Nov 20, 2024 444.40 454.91 438.17 454.90 591,662 +10.28(+2.31%)
Nov 19, 2024 448.24 458.16 443.00 444.62 442,050 -3.38(-0.75%)
Nov 18, 2024 470.80 470.80 446.76 448.00 537,690 -22.79(-4.84%)
Nov 15, 2024 487.54 491.09 464.92 470.79 494,330 -20.53(-4.18%)
Nov 14, 2024 542.22 542.22 490.27 491.32 734,845 -51.04(-9.41%)
Nov 13, 2024 567.44 568.25 541.24 542.36 317,226 -24.84(-4.38%)
Nov 12, 2024 572.47 575.00 565.56 567.20 153,239 -5.24(-0.92%)
Nov 11, 2024 573.00 581.06 571.06 572.44 123,623 +4.15(+0.73%)
Nov 08, 2024 562.48 572.15 562.48 568.29 107,495 +8.62(+1.54%)
Nov 07, 2024 567.71 568.54 555.94 559.67 151,979 -4.58(-0.81%)
Nov 06, 2024 588.26 588.26 563.94 564.25 215,323 -0.69(-0.12%)
Nov 05, 2024 553.34 565.05 553.30 564.94 84,878 +11.67(+2.11%)
Nov 04, 2024 554.04 558.24 551.86 553.27 80,971 -0.01(-0.00%)
Nov 01, 2024 555.59 561.19 550.00 553.28 117,380 +0.72(+0.13%)
Oct 31, 2024 564.02 564.02 552.54 552.56 105,887 -9.96(-1.77%)
Oct 30, 2024 563.36 568.25 561.76 562.52 141,388 -0.84(-0.15%)
Oct 29, 2024 550.79 564.00 547.88 563.36 159,309 +15.58(+2.84%)
Oct 28, 2024 549.24 551.43 543.12 547.78 123,628 +0.42(+0.08%)
Oct 25, 2024 558.99 559.99 544.60 547.36 211,904 -5.19(-0.94%)
Oct 24, 2024 541.00 570.27 540.74 552.55 342,601 +28.45(+5.43%)
Oct 23, 2024 523.41 527.23 522.38 524.10 178,121 +0.69(+0.13%)
Oct 22, 2024 531.02 533.78 523.39 523.41 122,959 -8.75(-1.64%)
Oct 21, 2024 531.49 536.54 531.01 532.16 100,554 +0.87(+0.16%)
Oct 18, 2024 529.43 535.89 527.72 531.29 104,978 +1.65(+0.31%)
Oct 17, 2024 528.23 533.02 528.23 529.64 129,978 +3.34(+0.63%)
Oct 16, 2024 528.91 530.65 525.21 526.30 118,374 -0.83(-0.16%)
Oct 15, 2024 530.00 532.74 525.89 527.13 132,277 -0.92(-0.17%)
Oct 14, 2024 523.34 528.93 523.34 528.05 63,048 +7.08(+1.36%)
Oct 11, 2024 517.29 523.76 517.29 520.97 68,220 +8.08(+1.58%)
Oct 10, 2024 516.75 516.75 511.57 512.89 132,391 -3.99(-0.77%)
Oct 09, 2024 511.20 519.43 511.20 516.88 105,930 +4.52(+0.88%)
Oct 08, 2024 507.75 514.84 507.75 512.36 110,410 +6.00(+1.18%)
Oct 07, 2024 511.00 512.80 506.10 506.36 85,503 -5.44(-1.06%)
Oct 04, 2024 512.11 515.16 509.85 511.80 81,945 -0.50(-0.10%)
Oct 03, 2024 505.97 512.93 505.75 512.30 75,414 +6.55(+1.30%)
Oct 02, 2024 505.00 508.95 504.92 505.75 84,448 +0.13(+0.03%)
Oct 01, 2024 504.43 506.86 496.87 505.62 124,839 +1.06(+0.21%)
Sep 30, 2024 500.00 504.59 500.00 504.56 100,615 +4.60(+0.92%)
Sep 27, 2024 498.76 502.55 497.89 499.96 155,050 +1.64(+0.33%)
Sep 26, 2024 493.80 499.22 490.66 498.32 89,721 +4.95(+1.00%)
Sep 25, 2024 495.47 495.61 490.99 493.37 92,744 +0.32(+0.06%)
Sep 24, 2024 492.60 494.11 488.37 493.05 99,336 +1.60(+0.33%)
Sep 23, 2024 492.00 492.81 486.85 491.45 127,903 +0.27(+0.05%)
Sep 20, 2024 488.66 491.53 484.52 491.18 209,517 +1.57(+0.32%)
Sep 19, 2024 486.37 490.70 485.43 489.61 64,186 +6.22(+1.29%)
Sep 18, 2024 483.13 488.19 480.56 483.39 91,039 -1.61(-0.33%)
Sep 17, 2024 490.61 490.61 481.93 485.00 118,716 -5.37(-1.10%)
Sep 16, 2024 479.88 498.00 479.88 490.37 113,923 +14.13(+2.97%)
Sep 13, 2024 472.56 480.75 472.53 476.24 45,320 +4.66(+0.99%)
Sep 12, 2024 469.01 473.09 467.23 471.58 82,686 +2.30(+0.49%)
Sep 11, 2024 468.78 469.64 456.98 469.28 57,923 -1.03(-0.22%)
Sep 10, 2024 470.43 473.65 467.87 470.31 59,920 +0.23(+0.05%)
Sep 09, 2024 467.46 471.68 466.25 470.08 78,405 +3.35(+0.72%)
Sep 06, 2024 479.76 479.78 464.26 466.73 76,551 -12.44(-2.60%)
Sep 05, 2024 479.00 479.20 473.00 479.17 62,141 +0.87(+0.18%)
Sep 04, 2024 478.35 480.09 475.24 478.30 49,218 -0.05(-0.01%)
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.