About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CACI International, Inc. Class A Common Stock (NY:CACI)

536.37 -2.64 (-0.49%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 31, 2025 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 (%)
Dec 30, 2025 538.95 541.72 534.01 539.01 199,267 -0.47(-0.09%)
Dec 29, 2025 541.40 546.95 537.48 539.48 181,296 -2.49(-0.46%)
Dec 26, 2025 546.00 547.50 539.92 541.97 137,494 -2.44(-0.45%)
Dec 24, 2025 545.84 547.81 538.10 544.41 92,018 -0.14(-0.03%)
Dec 23, 2025 549.97 553.25 543.18 544.55 211,365 -5.45(-0.99%)
Dec 22, 2025 559.33 563.00 548.41 550.00 326,914 -6.61(-1.19%)
Dec 19, 2025 549.99 560.70 549.32 556.61 404,103 +7.65(+1.39%)
Dec 18, 2025 563.39 563.39 548.10 548.96 427,944 -11.79(-2.10%)
Dec 17, 2025 556.52 566.00 554.98 560.75 442,500 +0.55(+0.10%)
Dec 16, 2025 565.04 565.46 554.00 560.20 292,438 -7.21(-1.27%)
Dec 15, 2025 575.35 578.41 564.88 567.41 218,155 -5.04(-0.88%)
Dec 12, 2025 585.86 585.86 571.84 572.45 235,150 -14.06(-2.40%)
Dec 11, 2025 599.02 599.59 577.99 586.51 282,932 -9.94(-1.67%)
Dec 10, 2025 589.24 603.75 585.00 596.45 193,621 +7.26(+1.23%)
Dec 09, 2025 591.97 592.62 584.01 589.19 201,360 -4.24(-0.71%)
Dec 08, 2025 597.03 597.03 583.84 593.43 221,142 -2.22(-0.37%)
Dec 05, 2025 602.26 602.50 584.07 595.65 243,864 -9.95(-1.64%)
Dec 04, 2025 592.75 625.81 586.44 605.60 365,988 +12.72(+2.15%)
Dec 03, 2025 603.32 613.77 586.87 592.88 316,295 -13.48(-2.22%)
Dec 02, 2025 615.25 625.63 606.11 606.36 324,374 -5.89(-0.96%)
Dec 01, 2025 613.80 627.16 611.84 612.25 192,648 -4.85(-0.79%)
Nov 28, 2025 615.42 619.79 614.74 617.10 53,068 +1.75(+0.28%)
Nov 26, 2025 616.67 623.44 614.80 615.35 145,162 -2.62(-0.42%)
Nov 25, 2025 620.28 632.77 609.79 617.97 300,451 +7.74(+1.27%)
Nov 24, 2025 600.22 612.03 595.96 610.23 195,414 +10.29(+1.72%)
Nov 21, 2025 593.26 608.36 585.98 599.94 258,838 +4.94(+0.83%)
Nov 20, 2025 609.53 618.76 594.58 595.00 298,240 -7.85(-1.30%)
Nov 19, 2025 597.87 612.34 593.17 602.85 279,043 +5.60(+0.94%)
Nov 18, 2025 586.57 599.58 582.92 597.25 262,848 +10.94(+1.87%)
Nov 17, 2025 589.72 596.40 584.30 586.31 127,479 -4.52(-0.77%)
Nov 14, 2025 585.92 595.64 580.16 590.83 253,716 +3.54(+0.60%)
Nov 13, 2025 589.29 594.43 578.17 587.29 199,924 +0.64(+0.11%)
Nov 12, 2025 586.50 593.36 575.06 586.65 234,642 -1.22(-0.21%)
Nov 11, 2025 591.10 593.19 583.65 587.87 107,481 -3.98(-0.67%)
Nov 10, 2025 593.11 599.78 581.26 591.85 166,783 +2.60(+0.44%)
Nov 07, 2025 580.65 591.05 577.07 589.25 146,048 +4.85(+0.83%)
Nov 06, 2025 586.65 589.65 573.19 584.40 195,778 -4.17(-0.71%)
Nov 05, 2025 581.27 596.49 578.94 588.57 239,490 +3.83(+0.65%)
Nov 04, 2025 558.86 586.38 556.44 584.74 338,432 +20.60(+3.65%)
Nov 03, 2025 562.25 565.78 548.17 564.14 240,409 +1.89(+0.34%)
Oct 31, 2025 567.81 570.00 561.02 562.25 281,219 -1.00(-0.18%)
Oct 30, 2025 559.52 571.32 559.52 563.25 223,919 +1.07(+0.19%)
Oct 29, 2025 568.98 571.12 560.77 562.18 176,156 -10.31(-1.80%)
Oct 28, 2025 575.48 583.31 569.14 572.49 246,073 -6.24(-1.08%)
Oct 27, 2025 583.23 591.48 573.65 578.73 220,634 -6.82(-1.16%)
Oct 24, 2025 587.58 592.76 570.01 585.55 345,842 +0.98(+0.17%)
Oct 23, 2025 544.01 596.95 542.20 584.57 811,928 +64.41(+12.38%)
Oct 22, 2025 530.85 536.03 516.87 520.16 467,457 -13.53(-2.54%)
Oct 21, 2025 526.00 535.00 518.94 533.69 285,708 +6.85(+1.30%)
Oct 20, 2025 518.71 533.96 518.71 526.84 221,529 +11.02(+2.14%)
Oct 17, 2025 516.00 520.02 499.81 515.82 265,746 -2.41(-0.47%)
Oct 16, 2025 518.26 532.73 517.82 518.23 305,896 +1.13(+0.22%)
Oct 15, 2025 514.00 519.15 511.79 517.10 278,794 +2.79(+0.54%)
Oct 14, 2025 507.13 518.61 505.50 514.31 100,495 +6.25(+1.23%)
Oct 13, 2025 511.35 513.47 506.44 508.06 99,290 -2.29(-0.45%)
Oct 10, 2025 512.50 516.94 506.49 510.35 233,200 -0.95(-0.19%)
Oct 09, 2025 528.30 534.24 509.13 511.30 134,874 -15.40(-2.92%)
Oct 08, 2025 529.32 534.55 525.00 526.70 169,468 +0.74(+0.14%)
Oct 07, 2025 530.00 531.00 520.75 525.96 139,057 -3.04(-0.57%)
Oct 06, 2025 530.00 537.69 521.72 529.00 248,081 -1.23(-0.23%)
Oct 03, 2025 519.23 530.72 519.23 530.23 229,828 +11.16(+2.15%)
Oct 02, 2025 515.71 524.47 510.05 519.07 301,196 +3.91(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.