CACI International Inc (CACI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.4 | 4.72479298587 | 410.6 | 431.24 | 408.65 | 187376 | 416.19121742 | CS |
| 4 | 16.11 | 3.89233854406 | 413.89 | 431.24 | 397 | 208843 | 408.94974834 | CS |
| 12 | -99.43 | -18.7805753357 | 529.43 | 588.26 | 393.59 | 231984 | 465.78739869 | CS |
| 26 | 4.06 | 0.953185894727 | 425.94 | 588.26 | 393.59 | 157149 | 469.03465354 | CS |
| 52 | 104.98 | 32.2995507969 | 325.02 | 588.26 | 323.72 | 136158 | 433.98138797 | CS |
| 156 | 156.51 | 57.2269552817 | 273.49 | 588.26 | 238.29 | 141737 | 340.9209955 | CS |
| 260 | 166.45 | 63.1568962246 | 263.55 | 588.26 | 156.15 | 158213 | 295.00261177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 431.24 | 15.33 | 3.69 | 416.4 | 436.35 | 416.4 | 424030 |
| 1736466000 | 415.91 | 0 | 0.00 | 415.91 | 415.91 | 415.91 | 0 |
| 1736379600 | 415.91 | 1.96 | 0.47 | 414.09 | 416.2 | 408.65 | 155322 |
| 1736293200 | 413.95 | -1.16 | -0.28 | 415.07 | 416.245 | 411.82 | 195393 |
| 1736206800 | 415.11 | -5.03 | -1.20 | 423.1 | 424.9054 | 412.96 | 217322 |
| 1735947600 | 420.14 | 9.18 | 2.23 | 410.6 | 420.81 | 410.6 | 181466 |
| 1735861200 | 410.96 | 6.9 | 1.71 | 411.44 | 418.039 | 408.05 | 212042 |
| 1735688400 | 404.06 | 1.83 | 0.45 | 402.62 | 408.2 | 400.74 | 127195 |
| 1735602000 | 402.23 | -3.94 | -0.97 | 401.99 | 407.015 | 400.01 | 157954 |
| 1735342800 | 406.17 | -1.86 | -0.46 | 405.41 | 407.53 | 400.245 | 141430 |
| 1735256400 | 408.03 | 3.15 | 0.78 | 403.47 | 409.33 | 401.825 | 155637 |
| 1735077840 | 404.88 | -0.14 | -0.03 | 404.86 | 404.88 | 399.96 | 67906 |
| 1734997200 | 405.02 | 2.3 | 0.57 | 402 | 406.1 | 399 | 146467 |
| 1734738000 | 402.72 | 2.79 | 0.70 | 403.39 | 411.19 | 397 | 514179 |
| 1734651600 | 399.93 | -3.4 | -0.84 | 405 | 409.48 | 398.39 | 262268 |
| 1734565200 | 403.33 | -11.81 | -2.84 | 415.14 | 417.65 | 403.06 | 181940 |
| 1734478800 | 415.14 | -1.81 | -0.43 | 416.3 | 418.9726 | 411.5 | 280313 |
| 1734392400 | 416.95 | 7.04 | 1.72 | 409.26 | 417.02 | 400 | 219087 |
| 1734133200 | 409.91 | -4.09 | -0.99 | 413.89 | 415.79 | 407.23 | 334415 |
| 1734046800 | 414 | -16 | -3.72 | 411.85 | 420.915 | 393.59 | 378425 |
| 1733960400 | 430 | -14.49 | -3.26 | 444.66 | 446.57 | 427.07 | 258647 |
| 1733874000 | 444.49 | 7.3 | 1.67 | 438 | 448.84 | 435.84 | 205160 |
| 1733787600 | 437.19 | -17.33 | -3.81 | 453.46 | 454.65 | 434.53 | 283584 |
| 1733528400 | 454.52 | -1.63 | -0.36 | 459 | 462.23 | 450.445 | 176538 |
| 1733442000 | 456.15 | 2.15 | 0.47 | 457.33 | 459.76 | 449.29 | 170121 |
| 1733355600 | 454 | 0.1 | 0.02 | 453.4 | 456.3938 | 450.12 | 190831 |
| 1733269200 | 453.9 | -5.79 | -1.26 | 456.04 | 460.45 | 448.41 | 242503 |
| 1733182800 | 459.69 | -0.19 | -0.04 | 460.84 | 463.345 | 454.58 | 179916 |
| 1732917840 | 459.88 | -0.41 | -0.09 | 461.44 | 463.88 | 458.94 | 87420 |
| 1732750800 | 460.29 | -12.18 | -2.58 | 472.76 | 475.7 | 459.3506 | 171713 |
| 1732664400 | 472.47 | 8.12 | 1.75 | 465.5 | 473.3095 | 462.72 | 197386 |
| 1732578000 | 464.35 | -4.43 | -0.95 | 471 | 472.602 | 463.83 | 341506 |
| 1732318800 | 468.78 | -6.7 | -1.41 | 475.8 | 483.82 | 466.53 | 287110 |
| 1732232400 | 475.48 | 20.58 | 4.52 | 454.93 | 479.48 | 454.93 | 527539 |
| 1732146000 | 454.9 | 10.28 | 2.31 | 444.4 | 454.91 | 438.17 | 591509 |
| 1732059600 | 444.62 | -3.38 | -0.75 | 445.3 | 458.1638 | 442.9952 | 441887 |
| 1731973200 | 448 | -22.79 | -4.84 | 470.8 | 470.8 | 446.76 | 537691 |
| 1731714000 | 470.79 | -20.53 | -4.18 | 489.94 | 491.0857 | 464.92 | 494043 |
| 1731627600 | 491.32 | -51.04 | -9.41 | 542.22 | 542.22 | 490.27 | 734848 |
| 1731541200 | 542.36 | -24.84 | -4.38 | 567.44 | 569.04999 | 541.24 | 316721 |
| 1731454800 | 567.2 | -5.24 | -0.92 | 572.47 | 575 | 565.5633 | 153239 |
| 1731368400 | 572.44 | 4.15 | 0.73 | 573 | 581.05999 | 571.05999 | 123623 |
| 1731109200 | 568.29 | 8.62 | 1.54 | 562.48 | 572.15 | 557 | 107493 |
| 1731022800 | 559.66999 | -4.58 | -0.81 | 567.71 | 568.54 | 555.94 | 151979 |
| 1730936400 | 564.25 | -0.69 | -0.12 | 588.26 | 588.26 | 563.94 | 215301 |
| 1730850000 | 564.94 | 11.67 | 2.11 | 553.29999 | 565.04999 | 553.29999 | 84725 |
| 1730763600 | 553.27 | -0.01 | -0.00 | 554.04 | 558.24 | 551.8574 | 80792 |
| 1730500800 | 553.28 | 0.72 | 0.13 | 555.59 | 561.19 | 550 | 117330 |
| 1730414400 | 552.55999 | -9.96 | -1.77 | 564.02 | 564.02 | 552.54 | 105885 |
| 1730328000 | 562.52 | -0.84 | -0.15 | 563.36 | 568.25 | 561.76 | 141388 |
| 1730241600 | 563.36 | 15.58 | 2.84 | 547.44 | 564 | 547.44 | 159294 |
| 1730155200 | 547.78 | 0.42 | 0.08 | 549.24 | 551.42999 | 543.12 | 123628 |
| 1729896000 | 547.36 | -5.19 | -0.94 | 558.99 | 559.99 | 544.6 | 211904 |
| 1729809600 | 552.54999 | 28.45 | 5.43 | 549.51 | 570.275 | 540.74 | 342601 |
| 1729723200 | 524.1 | 0.69 | 0.13 | 521.38 | 527.23 | 521.38 | 178121 |
| 1729636800 | 523.41 | -8.75 | -1.64 | 531.02 | 533.7799 | 523.39 | 122959 |
| 1729550400 | 532.16 | 0.87 | 0.16 | 531.49 | 536.54 | 531.0101 | 100453 |
| 1729291200 | 531.29 | 1.65 | 0.31 | 529.42999 | 535.89329 | 527.7245 | 104978 |
| 1729204800 | 529.64 | 3.34 | 0.63 | 528.23 | 533.025 | 527.97 | 129978 |
| 1729118400 | 526.29999 | -0.83 | -0.16 | 528.91 | 530.65 | 525.21 | 118374 |
| 1729032000 | 527.13 | -0.92 | -0.17 | 531.52 | 532.74 | 525.89 | 132277 |
| 1728945600 | 528.04999 | 7.08 | 1.36 | 523.34 | 528.92999 | 523.01 | 63048 |
| 1728686400 | 520.97 | 8.08 | 1.58 | 517.29 | 523.76 | 517.29 | 68220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
