Caci International Inc. (C2AC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -8.69565217391 | 2.76 | 2.86 | 2.42 | 529 | 2.58250567 | DR |
| 4 | -1.04 | -29.2134831461 | 3.56 | 3.69 | 2.42 | 749 | 2.99038988 | DR |
| 12 | -1.06 | -29.6089385475 | 3.58 | 3.77 | 2.42 | 518 | 3.19202357 | DR |
| 26 | -0.76 | -23.1707317073 | 3.28 | 4.5 | 2.42 | 2042 | 3.69313384 | DR |
| 52 | 0.19 | 8.15450643777 | 2.33 | 4.5 | 2.22 | 1120 | 3.63291123 | DR |
| 156 | 0.79545592 | 46.1255777237 | 1.72454408 | 4.5 | 1.72454408 | 547 | 3.5617775 | DR |
| 260 | 0.79545592 | 46.1255777237 | 1.72454408 | 4.5 | 1.72454408 | 547 | 3.5617775 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 2.52 | 0.05 | 2.02 | 2.42 | 2.52 | 2.42 | 269 |
| 1739568600 | 2.47 | -0.07 | -2.76 | 2.56 | 2.56 | 2.47 | 906 |
| 1739482140 | 2.54 | -0.05 | -1.93 | 2.75 | 2.75 | 2.54 | 1063 |
| 1739395740 | 2.59 | -0.16 | -5.82 | 2.67 | 2.67 | 2.59 | 123 |
| 1739309400 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.73 | 20 |
| 1739222940 | 2.85 | 0.03 | 1.06 | 2.7599999 | 2.86 | 2.7599999 | 534 |
| 1738963800 | 2.82 | 0.08 | 2.92 | 2.74 | 2.82 | 2.74 | 434 |
| 1738877340 | 2.74 | -0.12 | -4.20 | 2.74 | 2.7599999 | 2.74 | 71 |
| 1738790940 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1 |
| 1738704600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738618200 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.86 | 276 |
| 1738358940 | 2.87 | 0 | 0.00 | 2.89 | 2.89 | 2.82 | 1011 |
| 1738272540 | 2.87 | -0.05 | -1.71 | 2.92 | 2.93 | 2.8 | 2544 |
| 1738186200 | 2.92 | -0.05 | -1.68 | 2.98 | 3 | 2.92 | 2330 |
| 1738099740 | 2.97 | -0.18 | -5.71 | 3.15 | 3.15 | 2.97 | 342 |
| 1738013340 | 3.15 | 0.1 | 3.28 | 3.14 | 3.2 | 3.14 | 1112 |
| 1737754200 | 3.05 | -0.22 | -6.73 | 3.21 | 3.21 | 3.05 | 213 |
| 1737667740 | 3.27 | -0.28 | -7.89 | 3.55 | 3.55 | 3.21 | 658 |
| 1737581400 | 3.55 | -0.1 | -2.74 | 3.69 | 3.69 | 3.55 | 2253 |
| 1737495000 | 3.65 | 0.2 | 5.80 | 3.49 | 3.67 | 3.49 | 65 |
| 1737408600 | 3.45 | -0.11 | -3.09 | 3.56 | 3.56 | 3.45 | 279 |
| 1737149400 | 3.56 | 0.07 | 2.01 | 3.55 | 3.56 | 3.55 | 85 |
| 1737062940 | 3.49 | 0.02 | 0.58 | 3.46 | 3.49 | 3.42 | 908 |
| 1736976540 | 3.47 | 0.05 | 1.46 | 3.36 | 3.48 | 3.36 | 25 |
| 1736890140 | 3.42 | 0.02 | 0.59 | 3.45 | 3.45 | 3.39 | 74 |
| 1736803740 | 3.4 | 0.1 | 3.03 | 3.24 | 3.4 | 3.24 | 26 |
| 1736544540 | 3.3 | 0.11 | 3.45 | 3.3 | 3.3 | 3.3 | 50 |
| 1736458140 | 3.19 | -0.08 | -2.45 | 3.2799999 | 3.2799999 | 3.19 | 28 |
| 1736371740 | 3.27 | 0.03 | 0.93 | 3.24 | 3.27 | 3.24 | 10 |
| 1736285400 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.24 | 21 |
| 1736198940 | 3.2599999 | 0.11 | 3.49 | 3.09 | 3.77 | 3.09 | 96 |
| 1735939740 | 3.15 | -0.04 | -1.25 | 3.19 | 3.19 | 3.15 | 101 |
| 1735853400 | 3.19 | 0 | 0.00 | 3.19 | 3.3 | 3.19 | 68 |
| 1735594200 | 3.19 | -0.03 | -0.93 | 3.15 | 3.19 | 3.15 | 22 |
| 1735334940 | 3.22 | 0.05 | 1.58 | 3.2 | 3.24 | 3.18 | 257 |
| 1735248540 | 3.17 | 0.03 | 0.96 | 3.18 | 3.18 | 3.1 | 2024 |
| 1734989340 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 24 |
| 1734730200 | 3.18 | 0.04 | 1.27 | 3.14 | 3.18 | 3.13 | 103 |
| 1734643800 | 3.14 | -0.13 | -3.98 | 3.2599999 | 3.2599999 | 3.14 | 166 |
| 1734557400 | 3.27 | 0.06 | 1.87 | 3.27 | 3.27 | 3.27 | 1092 |
| 1734470940 | 3.21 | -0.02 | -0.62 | 3.2799999 | 3.31 | 3.21 | 61 |
| 1734384540 | 3.23 | 0.06 | 1.89 | 3.23 | 3.23 | 3.23 | 1 |
| 1734125340 | 3.17 | -0.06 | -1.86 | 3.19 | 3.2 | 3.16 | 216 |
| 1734039000 | 3.23 | -0.06 | -1.82 | 3.2 | 3.23 | 3.19 | 671 |
| 1733952540 | 3.29 | -0.17 | -4.91 | 3.5 | 3.5 | 3.29 | 1009 |
| 1733866140 | 3.46 | 0.03 | 0.87 | 3.36 | 3.46 | 3.36 | 224 |
| 1733779740 | 3.43 | -0.12 | -3.38 | 3.42 | 3.43 | 3.42 | 3 |
| 1733520600 | 3.55 | 0.02 | 0.57 | 3.56 | 3.56 | 3.55 | 2 |
| 1733434200 | 3.53 | 0 | 0.00 | 3.46 | 3.53 | 3.45 | 230 |
| 1733347800 | 3.53 | 0.05 | 1.44 | 3.51 | 3.54 | 3.51 | 301 |
| 1733261340 | 3.48 | -0.07 | -1.97 | 3.5 | 3.63 | 3.48 | 236 |
| 1733174940 | 3.55 | 0.05 | 1.43 | 3.6 | 3.61 | 3.55 | 3695 |
| 1732915740 | 3.5 | 0.03 | 0.86 | 3.51 | 3.53 | 3.5 | 24 |
| 1732829400 | 3.47 | -0.04 | -1.14 | 3.6 | 3.6 | 3.46 | 553 |
| 1732743000 | 3.51 | 0.03 | 0.86 | 3.52 | 3.52 | 3.47 | 1580 |
| 1732656600 | 3.48 | 0.03 | 0.87 | 3.48 | 3.52 | 3.48 | 63 |
| 1732570140 | 3.45 | -0.08 | -2.27 | 3.58 | 3.6 | 3.45 | 230 |
| 1732310940 | 3.53 | -0.04 | -1.12 | 3.6 | 3.6 | 3.53 | 173 |
| 1732224600 | 3.57 | 0.27 | 8.18 | 3.24 | 3.6 | 3.24 | 2629 |
| 1732051800 | 3.3 | -0.04 | -1.20 | 3.38 | 3.38 | 3.29 | 92 |
| 1731965340 | 3.34 | -0.35 | -9.49 | 3.51 | 3.52 | 3.32 | 1349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
