Caci International (NY: CACI )

552.56 -9.96 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 523.41 527.23 522.38 524.10 178,123 +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 81,946 -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%)
Sep 03, 2024 487.56 489.18 476.36 478.35 62,769 -9.77(-2.00%)
Aug 30, 2024 483.61 488.70 479.67 488.12 61,753 +7.46(+1.55%)
Aug 29, 2024 480.52 484.44 477.18 480.66 66,634 +1.99(+0.42%)
Aug 28, 2024 477.68 481.99 476.37 478.67 58,082 +2.06(+0.43%)
Aug 27, 2024 473.51 477.34 468.67 476.61 71,454 +5.59(+1.19%)
Aug 26, 2024 476.28 482.16 471.02 471.02 50,485 -3.98(-0.84%)
Aug 23, 2024 471.47 475.48 470.30 475.00 84,397 +6.43(+1.37%)
Aug 22, 2024 471.00 473.25 467.21 468.57 64,362 -3.16(-0.67%)
Aug 21, 2024 467.63 472.21 465.64 471.73 69,985 +5.30(+1.14%)
Aug 20, 2024 467.08 467.35 463.72 466.43 51,974 -0.19(-0.04%)
Aug 19, 2024 464.56 466.93 461.81 466.62 62,027 +1.33(+0.29%)
Aug 16, 2024 465.00 467.82 464.00 465.29 62,545 +1.29(+0.28%)
Aug 15, 2024 464.71 467.01 462.85 464.00 64,467 +2.14(+0.46%)
Aug 14, 2024 460.53 462.87 457.64 461.86 63,270 +0.58(+0.13%)
Aug 13, 2024 462.97 470.01 459.65 461.28 91,325 -2.20(-0.47%)
Aug 12, 2024 463.91 466.02 461.89 463.48 69,388 +1.10(+0.24%)
Aug 09, 2024 461.44 463.39 457.40 462.38 100,964 +1.72(+0.37%)
Aug 08, 2024 451.58 467.88 448.38 460.66 194,020 +13.64(+3.05%)
Aug 07, 2024 450.81 453.29 439.53 447.02 242,580 +0.29(+0.06%)
Aug 06, 2024 445.33 453.71 445.32 446.73 136,845 +3.30(+0.74%)
Aug 05, 2024 443.55 448.06 435.86 443.43 143,605 -17.69(-3.84%)
Aug 02, 2024 458.92 461.80 451.50 461.12 123,389 -2.79(-0.60%)
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.