CACI International Inc (CACI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 0.25988573989 | 446.35 | 459.35 | 442.06 | 85509 | 450.04340912 | CS |
| 4 | 8.31 | 1.89207650273 | 439.2 | 459.35 | 421.235 | 108748 | 436.90146897 | CS |
| 12 | 36.94 | 8.99724772877 | 410.57 | 459.35 | 404.61 | 98872 | 429.12715207 | CS |
| 26 | 98.77 | 28.3219590526 | 348.74 | 459.35 | 326.6 | 113844 | 392.93064314 | CS |
| 52 | 99.86 | 28.7242916727 | 347.65 | 459.35 | 272.5 | 118834 | 358.25118449 | CS |
| 156 | 179.64 | 67.0623810057 | 267.87 | 459.35 | 238.29 | 137820 | 305.6630508 | CS |
| 260 | 234.13 | 109.72443528 | 213.38 | 459.35 | 156.15 | 159015 | 271.68690919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 447.51 | -11.81 | -2.57 | 458.98 | 458.98 | 447.09 | 79133 |
| 1721774400 | 459.32 | 7.08 | 1.57 | 452.91 | 459.35 | 450.66 | 77317 |
| 1721688000 | 452.24 | 6.74 | 1.51 | 444.48 | 452.32 | 444.48 | 92765 |
| 1721428800 | 445.5 | -0.87 | -0.19 | 448.31 | 448.31 | 443.3384 | 75221 |
| 1721342400 | 446.37 | -0.16 | -0.04 | 446.35 | 454.015 | 442.06 | 103111 |
| 1721256000 | 446.53 | 3.38 | 0.76 | 443 | 447.44 | 439.51 | 177880 |
| 1721169600 | 443.15 | 3.32 | 0.75 | 442.85 | 446.75 | 438.2 | 148726 |
| 1721083200 | 439.83 | 0.6 | 0.14 | 441.7 | 444.06 | 439.58 | 89371 |
| 1720824000 | 439.23 | 5.12 | 1.18 | 437.15 | 442.25 | 434.41 | 113199 |
| 1720737600 | 434.11 | 5.07 | 1.18 | 431.73 | 436.39 | 429 | 106570 |
| 1720651200 | 429.04 | 3.96 | 0.93 | 425.94 | 429.49 | 425.94 | 73238 |
| 1720564800 | 425.08 | -2.23 | -0.52 | 427.91 | 430.44 | 424.77 | 76380 |
| 1720478400 | 427.31 | 4.34 | 1.03 | 424.25 | 430.13 | 424.25 | 113654 |
| 1720219200 | 422.97 | -3.98 | -0.93 | 426.08 | 426.9 | 421.235 | 217498 |
| 1720040640 | 426.95 | -1.32 | -0.31 | 428.99 | 429.43 | 425.97 | 77146 |
| 1719960000 | 428.27 | 0.51 | 0.12 | 424.93 | 429.83 | 424.61 | 108238 |
| 1719873600 | 427.76 | -6.8 | -1.56 | 432.97 | 432.97 | 423.12 | 96170 |
| 1719614400 | 434.56 | 0 | 0.00 | 434.56 | 434.56 | 434.56 | 0 |
| 1719528000 | 434.56 | -2.57 | -0.59 | 439.2 | 439.2 | 431.68 | 131842 |
| 1719441600 | 437.13 | 1.77 | 0.41 | 434.52 | 437.55 | 430.71 | 77040 |
| 1719355200 | 435.36 | 1.48 | 0.34 | 435.07 | 436.99 | 430.7 | 72373 |
| 1719268800 | 433.88 | 0.11 | 0.03 | 434.98 | 439.09 | 433.721 | 73567 |
| 1719009600 | 433.77 | 3.09 | 0.72 | 430.89 | 434.73 | 427.96 | 183459 |
| 1718923200 | 430.68 | -1.19 | -0.28 | 432 | 434.71 | 430.04 | 79396 |
| 1718750400 | 431.87 | 1.56 | 0.36 | 428.71 | 432.54 | 424.84 | 94541 |
| 1718664000 | 430.31 | 6.44 | 1.52 | 422.03 | 432.54 | 421.9425 | 106735 |
| 1718404800 | 423.87 | -1.61 | -0.38 | 422.56 | 425.71 | 419.27 | 85867 |
| 1718318400 | 425.48 | -1.87 | -0.44 | 427 | 427.505 | 421.18 | 73341 |
| 1718232000 | 427.35 | 4.78 | 1.13 | 425.38 | 430 | 424.87 | 120455 |
| 1718145600 | 422.57 | 2.61 | 0.62 | 421.86 | 425.88 | 420 | 152568 |
| 1718059200 | 419.96 | 2.44 | 0.58 | 414.61 | 422.28 | 413.9004 | 89203 |
| 1717800000 | 417.52 | -3.27 | -0.78 | 420.99 | 422.95 | 416.475 | 105975 |
| 1717713600 | 420.79 | -3.16 | -0.75 | 422.78 | 425.975 | 417.9655 | 71878 |
| 1717627200 | 423.95 | 1.72 | 0.41 | 422.48 | 424.64 | 419.745 | 66691 |
| 1717540800 | 422.23 | 2.34 | 0.56 | 418.61 | 424.965 | 418.61 | 100911 |
| 1717454400 | 419.89 | -4.59 | -1.08 | 423.49 | 426.02 | 415.47 | 78457 |
| 1717195200 | 424.48 | 1.15 | 0.27 | 423.6 | 425.25 | 421.06 | 106731 |
| 1717108800 | 423.33 | 4.46 | 1.06 | 419.14 | 423.51 | 415 | 127686 |
| 1717022400 | 418.87 | -4.24 | -1.00 | 420.45 | 422.2 | 417.8675 | 95958 |
| 1716936000 | 423.11 | -5.91 | -1.38 | 429.8 | 431.6 | 422.77 | 41836 |
| 1716590400 | 429.02 | 3.3 | 0.78 | 428.72 | 431.55 | 424.625 | 55366 |
| 1716504000 | 425.72 | -2 | -0.47 | 429.05 | 430.708 | 425.14 | 71385 |
| 1716417600 | 427.72 | 0.83 | 0.19 | 426.41 | 429.5 | 423.65 | 51216 |
| 1716331200 | 426.89 | -0.36 | -0.08 | 427.39 | 427.39 | 424.14 | 52074 |
| 1716244800 | 427.25 | 0.36 | 0.08 | 426.89 | 429.22 | 425.55 | 63892 |
| 1715985600 | 426.89 | 0.53 | 0.12 | 427.11 | 430.3722 | 424.88 | 82887 |
| 1715899200 | 426.36 | 1.93 | 0.45 | 423.68 | 429.12 | 423.68 | 93680 |
| 1715812800 | 424.43 | 0.43 | 0.10 | 424.71 | 427.12 | 423.34 | 131067 |
| 1715726400 | 424 | -1.25 | -0.29 | 425.81 | 425.81 | 420.4 | 83920 |
| 1715640000 | 425.25 | -3.08 | -0.72 | 429.63 | 429.98 | 424.7 | 87917 |
| 1715380800 | 428.33 | -0.26 | -0.06 | 430.09 | 432.03 | 426.89 | 76463 |
| 1715294400 | 428.59 | 5.9 | 1.40 | 424.45 | 429.06 | 422.62 | 106643 |
| 1715208000 | 422.69 | 1.68 | 0.40 | 421.23 | 423.72 | 418.85 | 84462 |
| 1715121600 | 421.01 | -2.74 | -0.65 | 425.23 | 427.52 | 420.291 | 158166 |
| 1715035200 | 423.75 | 8.8 | 2.12 | 419.17 | 424.77 | 417.47 | 118831 |
| 1714776000 | 414.95 | 3.99 | 0.97 | 413.79 | 416.94 | 410.665 | 115519 |
| 1714689600 | 410.96 | 3.26 | 0.80 | 410.57 | 411.56 | 404.61 | 141222 |
| 1714603200 | 407.7 | 5.47 | 1.36 | 402.7 | 410.635 | 400.94 | 139584 |
| 1714516800 | 402.23 | -2.78 | -0.69 | 406.15 | 408.897 | 400 | 208748 |
| 1714430400 | 405.01 | 0.14 | 0.03 | 405.66 | 409.11 | 402.37 | 172658 |
| 1714171200 | 404.87 | 3 | 0.75 | 401.87 | 406.78 | 396.39 | 200907 |
| 1714084800 | 401.87 | 22.49 | 5.93 | 373.36 | 403.85 | 373.36 | 299145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
