Caci International (NY: CACI )

Date	Open	High	Low	Close	Volume	Change (%)
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	178,123	+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%)

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.