Chronicle Journal: Finance

Caci International (NY: CACI )

259.97 USD +1.11 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 259.19 260.68 258.16 259.97 121,733 +1.11(+0.43%)
May 13, 2021 256.45 261.03 256.12 258.86 214,306 +4.87(+1.92%)
May 12, 2021 257.94 258.73 253.07 253.99 169,593 -5.63(-2.17%)
May 11, 2021 261.93 263.85 259.53 259.62 140,661 -4.18(-1.58%)
May 10, 2021 263.22 265.93 262.95 263.80 175,628 -0.51(-0.19%)
May 07, 2021 261.73 264.97 259.94 264.31 157,408 +2.60(+0.99%)
May 06, 2021 262.65 263.54 259.18 261.71 168,104 -0.94(-0.36%)
May 05, 2021 263.07 263.72 257.09 262.65 242,101 -0.79(-0.30%)
May 04, 2021 261.15 264.37 259.15 263.44 194,035 +1.35(+0.52%)
May 03, 2021 256.71 264.16 255.75 262.09 236,455 +7.23(+2.84%)
Apr 30, 2021 254.30 255.65 252.40 254.86 204,000 +0.81(+0.32%)
Apr 29, 2021 251.77 254.48 250.64 254.05 235,536 +2.89(+1.15%)
Apr 28, 2021 254.44 254.71 250.85 251.16 180,426 -2.62(-1.03%)
Apr 27, 2021 254.10 254.10 250.74 253.78 208,938 +0.22(+0.09%)
Apr 26, 2021 254.62 255.41 252.26 253.56 330,323 -0.91(-0.36%)
Apr 23, 2021 258.93 258.93 252.93 254.47 272,900 -3.93(-1.52%)
Apr 22, 2021 255.61 260.61 250.60 258.40 429,367 +2.91(+1.14%)
Apr 21, 2021 262.25 263.63 255.49 255.49 256,459 -6.37(-2.43%)
Apr 20, 2021 263.38 265.30 260.92 261.86 241,646 -0.60(-0.23%)
Apr 19, 2021 261.62 265.81 260.18 262.46 471,988 +2.01(+0.77%)
Apr 16, 2021 259.35 261.62 257.99 260.45 309,000 +3.20(+1.24%)
Apr 15, 2021 253.53 257.95 252.33 257.25 270,510 +4.82(+1.91%)
Apr 14, 2021 249.61 255.06 249.61 252.43 214,751 +2.43(+0.97%)
Apr 13, 2021 255.62 255.62 249.11 250.00 282,095 -3.52(-1.39%)
Apr 12, 2021 251.02 254.13 250.37 253.52 168,678 +2.17(+0.86%)
Apr 09, 2021 248.94 252.41 248.82 251.35 147,400 +2.15(+0.86%)
Apr 08, 2021 252.41 253.41 249.00 249.20 195,686 -2.09(-0.83%)
Apr 07, 2021 255.59 257.19 251.29 251.29 205,763 -4.30(-1.68%)
Apr 06, 2021 255.26 257.50 253.48 255.59 276,810 -0.65(-0.25%)
Apr 05, 2021 249.59 256.58 249.59 256.24 211,416 +7.64(+3.07%)
Apr 01, 2021 248.00 249.09 246.32 248.60 160,800 +1.94(+0.79%)
Mar 31, 2021 245.63 248.05 241.00 246.66 206,192 +0.41(+0.17%)
Mar 30, 2021 248.83 248.86 244.02 246.25 241,718 -1.70(-0.69%)
Mar 29, 2021 241.67 249.05 241.67 247.95 232,528 +6.35(+2.63%)
Mar 26, 2021 244.13 244.13 235.34 241.60 275,000 -3.93(-1.60%)
Mar 25, 2021 244.66 249.07 242.69 245.53 247,088 +0.72(+0.29%)
Mar 24, 2021 247.35 247.76 243.88 244.81 268,076 -1.24(-0.50%)
Mar 23, 2021 250.87 252.94 246.05 246.05 360,713 -4.06(-1.62%)
Mar 22, 2021 246.35 251.88 246.17 250.11 250,001 +2.66(+1.07%)
Mar 19, 2021 249.77 249.77 246.91 247.45 443,600 -1.18(-0.47%)
Mar 18, 2021 245.44 249.57 245.13 248.63 291,896 +1.92(+0.78%)
Mar 17, 2021 245.50 248.32 244.15 246.71 254,620 +0.46(+0.19%)
Mar 16, 2021 247.29 248.39 242.72 246.25 294,236 -2.25(-0.91%)
Mar 15, 2021 241.70 250.05 240.24 248.50 291,731 +6.97(+2.89%)
Mar 12, 2021 238.33 244.16 235.96 241.53 280,000 +4.82(+2.04%)
Mar 11, 2021 230.66 242.63 228.98 236.71 537,483 +11.72(+5.21%)
Mar 10, 2021 223.41 228.47 223.12 224.99 138,774 +1.78(+0.80%)
Mar 09, 2021 221.02 224.09 220.37 223.21 229,558 +4.65(+2.13%)
Mar 08, 2021 218.85 221.57 217.29 218.56 326,292 +0.29(+0.13%)
Mar 05, 2021 217.90 219.80 215.22 218.27 284,900 +1.79(+0.83%)
Mar 04, 2021 218.07 221.01 215.18 216.48 395,711 +0.11(+0.05%)
Mar 03, 2021 220.52 222.03 216.37 216.37 220,923 -2.35(-1.07%)
Mar 02, 2021 226.25 226.25 218.52 218.72 288,363 -8.20(-3.61%)
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.