Indicators

Caci International (NY: CACI )

414.95 +3.99 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.35	37.35	36.09	37.14	1,656,400	-0.34(-0.91%)
May 27, 2004	42.42	42.42	37.01	37.48	2,632,300	-4.94(-11.65%)
May 26, 2004	42.65	42.71	42.10	42.42	344,300	-0.29(-0.68%)
May 25, 2004	41.83	42.80	41.63	42.71	245,100	+0.78(+1.86%)
May 24, 2004	41.60	42.20	41.60	41.93	190,100	+0.43(+1.04%)
May 21, 2004	41.35	41.78	41.07	41.50	276,000	+0.40(+0.97%)
May 20, 2004	41.00	41.38	40.90	41.10	345,500	+0.55(+1.36%)
May 19, 2004	40.95	42.03	40.50	40.55	439,800	-0.23(-0.56%)
May 18, 2004	40.20	41.00	40.20	40.78	289,500	+0.73(+1.82%)
May 17, 2004	40.60	40.60	39.30	40.05	289,300	-0.60(-1.48%)
May 14, 2004	41.10	41.30	40.38	40.65	507,000	-1.02(-2.45%)
May 13, 2004	41.15	41.88	40.65	41.67	356,400	+0.49(+1.19%)
May 12, 2004	41.25	41.45	40.30	41.18	465,500	-0.01(-0.02%)
May 11, 2004	40.66	41.54	40.30	41.19	613,400	+0.53(+1.30%)
May 10, 2004	41.35	41.36	39.75	40.66	485,000	-0.79(-1.91%)
May 07, 2004	42.40	43.20	41.26	41.45	494,700	-1.08(-2.54%)
May 06, 2004	43.00	43.00	41.35	42.53	643,800	-0.57(-1.32%)
May 05, 2004	41.47	43.53	41.30	43.10	1,704,300	+1.65(+3.98%)
May 04, 2004	45.25	45.39	40.20	41.45	2,690,600	-3.83(-8.46%)

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.