Skip to main content

Caci International (NY: CACI )

378.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 377.33 378.90 376.39 378.89 128,070 +4.30(+1.15%)
Mar 26, 2024 374.01 376.37 371.05 374.59 138,967 +0.85(+0.23%)
Mar 25, 2024 371.55 373.97 370.05 373.74 111,665 +3.54(+0.96%)
Mar 22, 2024 374.28 374.28 369.22 370.20 91,707 -2.38(-0.64%)
Mar 21, 2024 369.75 372.87 368.45 372.58 100,788 +3.88(+1.05%)
Mar 20, 2024 370.71 372.30 367.08 368.70 117,953 -1.63(-0.44%)
Mar 19, 2024 369.45 371.60 367.73 370.33 96,780 +2.11(+0.57%)
Mar 18, 2024 371.12 373.90 367.88 368.22 104,033 -4.46(-1.20%)
Mar 15, 2024 368.32 375.40 368.32 372.68 245,223 +0.63(+0.17%)
Mar 14, 2024 374.52 374.52 369.15 372.05 86,198 -1.94(-0.52%)
Mar 13, 2024 372.95 375.77 371.99 373.99 177,046 +0.47(+0.13%)
Mar 12, 2024 372.64 374.04 371.08 373.52 98,227 +1.46(+0.39%)
Mar 11, 2024 373.54 374.06 369.70 372.06 93,976 -2.10(-0.56%)
Mar 08, 2024 379.96 380.26 373.47 374.16 100,493 -5.36(-1.41%)
Mar 07, 2024 379.00 380.07 373.58 379.52 141,852 +2.70(+0.72%)
Mar 06, 2024 378.18 379.30 375.33 376.82 87,274 -0.19(-0.05%)
Mar 05, 2024 379.33 382.43 373.92 377.01 142,935 -1.72(-0.45%)
Mar 04, 2024 371.22 379.98 371.22 378.73 126,440 +9.01(+2.44%)
Mar 01, 2024 374.42 376.59 369.58 369.72 117,861 -5.13(-1.37%)
Feb 29, 2024 372.92 375.59 370.62 374.85 130,262 +2.77(+0.74%)
Feb 28, 2024 370.92 373.46 369.67 372.08 107,262 +0.82(+0.22%)
Feb 27, 2024 368.90 371.27 367.83 371.26 93,513 +2.55(+0.69%)
Feb 26, 2024 369.46 371.81 367.72 368.71 84,949 -0.65(-0.18%)
Feb 23, 2024 369.00 370.78 367.86 369.36 92,109 +1.79(+0.49%)
Feb 22, 2024 368.03 368.76 366.02 367.57 76,870 +1.13(+0.31%)
Feb 21, 2024 364.88 366.49 363.10 366.44 116,477 +2.42(+0.66%)
Feb 20, 2024 366.35 368.98 363.35 364.02 131,278 -2.19(-0.60%)
Feb 16, 2024 363.11 369.06 358.92 366.21 155,741 +3.65(+1.01%)
Feb 15, 2024 360.83 362.77 359.31 362.56 105,323 +2.77(+0.77%)
Feb 14, 2024 360.00 362.58 357.20 359.79 128,235 +2.59(+0.73%)
Feb 13, 2024 360.00 362.02 355.60 357.20 126,702 -4.70(-1.30%)
Feb 12, 2024 360.98 363.85 360.98 361.90 98,839 +1.06(+0.29%)
Feb 09, 2024 356.04 361.00 356.04 360.84 109,483 +5.48(+1.54%)
Feb 08, 2024 351.15 355.96 350.33 355.36 138,218 +4.21(+1.20%)
Feb 07, 2024 351.00 354.86 349.67 351.15 114,677 +1.77(+0.51%)
Feb 06, 2024 345.77 353.36 345.77 349.38 138,514 +2.82(+0.81%)
Feb 05, 2024 345.43 347.50 342.01 346.56 77,233 -1.60(-0.46%)
Feb 02, 2024 345.73 350.30 344.46 348.16 97,971 +2.12(+0.61%)
Feb 01, 2024 343.78 347.47 343.03 346.04 123,759 +2.31(+0.67%)
Jan 31, 2024 343.09 347.24 342.11 343.73 232,567 +0.86(+0.25%)
Jan 30, 2024 346.02 346.02 341.68 342.87 273,975 -1.24(-0.36%)
Jan 29, 2024 342.08 344.32 338.50 344.11 138,666 +1.78(+0.52%)
Jan 26, 2024 337.86 345.97 337.11 342.33 160,800 +8.19(+2.45%)
Jan 25, 2024 337.59 337.59 326.60 334.14 233,688 -5.85(-1.72%)
Jan 24, 2024 342.36 344.45 339.55 339.99 163,332 +0.27(+0.08%)
Jan 23, 2024 345.59 346.56 338.49 339.72 141,154 -4.97(-1.44%)
Jan 22, 2024 337.63 345.51 337.63 344.69 121,906 +8.86(+2.64%)
Jan 19, 2024 333.12 338.71 330.85 335.83 117,132 +4.17(+1.26%)
Jan 18, 2024 330.67 332.30 327.33 331.66 76,584 +1.63(+0.49%)
Jan 17, 2024 327.64 332.25 327.64 330.03 79,378 -0.21(-0.06%)
Jan 16, 2024 332.28 332.10 326.47 330.24 88,591 -2.21(-0.66%)
Jan 12, 2024 332.10 333.06 328.77 332.45 85,763 +2.91(+0.88%)
Jan 11, 2024 329.60 330.24 326.50 329.54 109,471 +0.49(+0.15%)
Jan 10, 2024 325.02 329.52 323.72 329.05 118,969 +4.92(+1.52%)
Jan 09, 2024 325.82 325.82 321.85 324.13 108,990 -1.21(-0.37%)
Jan 08, 2024 322.79 325.92 319.83 325.34 93,005 +1.98(+0.61%)
Jan 05, 2024 318.90 323.50 316.08 323.36 282,283 +9.05(+2.88%)
Jan 04, 2024 316.73 317.40 314.06 314.31 153,373 -1.24(-0.39%)
Jan 03, 2024 322.91 323.81 314.19 315.55 274,616 -10.74(-3.29%)
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.