Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

338.51 -4.50 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 344.30 347.67 334.05 338.51 566,569 -4.50(-1.31%)
Feb 13, 2025 356.65 357.93 337.70 343.01 802,684 -12.74(-3.58%)
Feb 12, 2025 361.75 366.88 351.38 355.75 704,790 -9.17(-2.51%)
Feb 11, 2025 382.51 382.51 362.32 364.92 578,724 -17.18(-4.50%)
Feb 10, 2025 375.00 387.83 372.38 382.10 296,809 +5.92(+1.57%)
Feb 07, 2025 378.10 381.92 373.66 376.18 367,341 +0.93(+0.25%)
Feb 06, 2025 378.93 379.69 369.31 375.25 446,574 -4.87(-1.28%)
Feb 05, 2025 389.68 391.95 377.91 380.12 328,341 -6.24(-1.62%)
Feb 04, 2025 387.97 394.00 383.51 386.36 362,468 +1.63(+0.42%)
Feb 03, 2025 381.95 391.89 377.75 384.73 243,954 -1.53(-0.40%)
Jan 31, 2025 381.84 389.44 373.44 386.26 337,618 -0.42(-0.11%)
Jan 30, 2025 386.59 390.23 374.65 386.68 547,656 +0.97(+0.25%)
Jan 29, 2025 393.00 401.56 384.21 385.71 520,379 -6.39(-1.63%)
Jan 28, 2025 420.14 420.14 388.49 392.10 644,099 -28.71(-6.82%)
Jan 27, 2025 407.54 424.00 406.42 420.81 569,882 +14.39(+3.54%)
Jan 24, 2025 421.89 426.47 401.99 406.42 718,832 -15.22(-3.61%)
Jan 23, 2025 443.55 453.70 417.03 421.64 1,330,223 -43.47(-9.35%)
Jan 22, 2025 466.43 475.32 460.37 465.11 660,168 -0.07(-0.02%)
Jan 21, 2025 456.00 472.75 456.00 465.18 459,716 +12.79(+2.83%)
Jan 17, 2025 457.04 461.00 451.97 452.39 226,472 -1.89(-0.42%)
Jan 16, 2025 449.46 456.35 446.17 454.28 243,261 +7.50(+1.68%)
Jan 15, 2025 447.55 449.43 440.70 446.78 228,649 +5.56(+1.26%)
Jan 14, 2025 447.01 447.01 434.32 441.22 348,529 -4.84(-1.09%)
Jan 13, 2025 427.38 446.96 426.78 446.06 407,816 +14.82(+3.44%)
Jan 10, 2025 416.40 436.35 416.40 431.24 424,031 +15.33(+3.69%)
Jan 08, 2025 414.09 416.28 408.65 415.91 155,775 +1.96(+0.47%)
Jan 07, 2025 415.07 416.25 411.82 413.95 195,393 -1.16(-0.28%)
Jan 06, 2025 418.49 424.90 412.96 415.11 217,340 -5.03(-1.20%)
Jan 03, 2025 410.60 420.81 410.60 420.14 181,466 +9.18(+2.23%)
Jan 02, 2025 411.44 418.04 408.05 410.96 212,042 +6.90(+1.71%)
Dec 31, 2024 404.06 0 +1.83(+0.45%)
Dec 30, 2024 401.99 407.01 400.01 402.23 157,954 -3.94(-0.97%)
Dec 27, 2024 405.41 407.27 400.25 406.17 141,430 -1.86(-0.46%)
Dec 26, 2024 403.47 409.33 401.82 408.03 155,797 +3.15(+0.78%)
Dec 24, 2024 404.86 404.88 399.96 404.88 67,906 -0.14(-0.03%)
Dec 23, 2024 402.00 406.10 399.00 405.02 146,467 +2.30(+0.57%)
Dec 20, 2024 397.11 411.19 397.00 402.72 514,179 +3.02(+0.75%)
Dec 19, 2024 405.00 409.48 398.69 399.70 162,673 -3.62(-0.90%)
Dec 18, 2024 415.14 417.65 403.06 403.33 181,940 -11.81(-2.84%)
Dec 17, 2024 413.61 418.97 411.50 415.14 280,313 -1.81(-0.43%)
Dec 16, 2024 409.26 417.02 400.00 416.95 219,087 +7.04(+1.72%)
Dec 13, 2024 413.98 415.79 407.23 409.91 334,416 -4.09(-0.99%)
Dec 12, 2024 411.85 420.92 393.59 414.00 378,425 -16.00(-3.72%)
Dec 11, 2024 444.66 446.57 427.07 430.00 259,065 -14.49(-3.26%)
Dec 10, 2024 440.00 448.84 435.84 444.49 205,153 +7.30(+1.67%)
Dec 09, 2024 453.46 454.65 434.53 437.19 283,584 -17.33(-3.81%)
Dec 06, 2024 459.00 462.23 450.44 454.52 176,547 -1.63(-0.36%)
Dec 05, 2024 457.33 459.76 449.29 456.15 170,121 +2.15(+0.47%)
Dec 04, 2024 453.40 456.39 450.12 454.00 190,831 +0.10(+0.02%)
Dec 03, 2024 458.57 458.57 448.41 453.90 242,502 -5.79(-1.26%)
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 following
Privacy Policy and Terms and Conditions.