Caci International Inc. (C2AC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.00668896321 | 2.99 | 3.06 | 2.94 | 125 | 3.01568 | DR |
| 4 | 0.12 | 4.09556313993 | 2.93 | 3.18 | 2.93 | 82 | 3.02436351 | DR |
| 12 | 0.63 | 26.0330578512 | 2.42 | 3.18 | 2.42 | 190 | 2.88097072 | DR |
| 26 | 0.95 | 45.2380952381 | 2.1 | 3.18 | 1.9 | 131 | 2.70730865 | DR |
| 52 | 0.99 | 48.0582524272 | 2.06 | 3.18 | 1.88 | 93 | 2.52418588 | DR |
| 156 | 1.32545592 | 76.858338118 | 1.72454408 | 3.18 | 1.72454408 | 73 | 2.41082658 | DR |
| 260 | 1.32545592 | 76.858338118 | 1.72454408 | 3.18 | 1.72454408 | 73 | 2.41082658 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 3.05 | 0.03 | 0.99 | 3.04 | 3.05 | 3.0299999 | 5 |
| 1720819800 | 3.02 | -0.04 | -1.31 | 3.02 | 3.02 | 3.02 | 1 |
| 1720733400 | 3.06 | 0.1 | 3.38 | 2.98 | 3.06 | 2.98 | 231 |
| 1720647000 | 2.96 | -0.03 | -1.00 | 2.94 | 2.99 | 2.94 | 5 |
| 1720560540 | 2.99 | 0 | 0.00 | 3 | 3 | 2.99 | 288 |
| 1720474200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 100 |
| 1720215000 | 2.99 | -0.03 | -0.99 | 3.0299999 | 3.04 | 2.95 | 26 |
| 1720128540 | 3.02 | -0.01 | -0.33 | 3.02 | 3.02 | 3.02 | 84 |
| 1720042200 | 3.0299999 | -0.07 | -2.26 | 3.1 | 3.1 | 3.0299999 | 4 |
| 1719955800 | 3.1 | 0.12 | 4.03 | 3.1 | 3.1 | 3.1 | 3 |
| 1719869400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719610200 | 2.98 | -0.07 | -2.30 | 2.98 | 2.98 | 2.98 | 1 |
| 1719523800 | 3.05 | -0.04 | -1.29 | 3.09 | 3.1 | 3.05 | 17 |
| 1719437400 | 3.09 | 0.05 | 1.64 | 3.18 | 3.18 | 3.08 | 60 |
| 1719351000 | 3.04 | 0.01 | 0.33 | 3.04 | 3.04 | 3.04 | 3 |
| 1719264600 | 3.0299999 | 0.05 | 1.68 | 3.06 | 3.06 | 3.0299999 | 628 |
| 1719005400 | 2.98 | 0.01 | 0.34 | 2.98 | 2.98 | 2.98 | 1 |
| 1718918940 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1718832540 | 2.97 | 0.01 | 0.34 | 2.97 | 2.97 | 2.97 | 2 |
| 1718746200 | 2.96 | 0.03 | 1.02 | 2.95 | 2.96 | 2.95 | 3 |
| 1718659800 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 12 |
| 1718400600 | 2.93 | -0.02 | -0.68 | 2.92 | 2.93 | 2.92 | 12 |
| 1718314200 | 2.95 | -0.02 | -0.67 | 3 | 3 | 2.9 | 2102 |
| 1718227800 | 2.97 | 0.09 | 3.13 | 2.97 | 2.97 | 2.93 | 2010 |
| 1718141400 | 2.88 | 0.02 | 0.70 | 2.87 | 2.88 | 2.87 | 14 |
| 1718055000 | 2.86 | -0.01 | -0.35 | 2.86 | 2.86 | 2.86 | 19 |
| 1717795800 | 2.87 | 0.04 | 1.41 | 2.88 | 2.88 | 2.87 | 432 |
| 1717709400 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 12 |
| 1717622940 | 2.83 | 0.01 | 0.35 | 2.83 | 2.83 | 2.83 | 824 |
| 1717536600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1717450200 | 2.82 | -0.03 | -1.05 | 2.85 | 2.85 | 2.82 | 447 |
| 1717191000 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.82 | 203 |
| 1717018140 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.8 | 8 |
| 1716931740 | 2.82 | -0.01 | -0.35 | 2.83 | 2.83 | 2.82 | 9 |
| 1716845340 | 2.83 | -0.02 | -0.70 | 2.83 | 2.83 | 2.83 | 1 |
| 1716586200 | 2.85 | -0.02 | -0.70 | 2.87 | 2.87 | 2.85 | 65 |
| 1716499800 | 2.87 | 0.09 | 3.24 | 2.79 | 2.87 | 2.79 | 25 |
| 1716413340 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1716327000 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1716240600 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 36 |
| 1715981400 | 2.7799999 | -0.06 | -2.11 | 2.7799999 | 2.7799999 | 2.7799999 | 5 |
| 1715895000 | 2.84 | 0.02 | 0.71 | 2.89 | 2.89 | 2.81 | 747 |
| 1715808600 | 2.82 | 0.05 | 1.81 | 2.7799999 | 2.82 | 2.7799999 | 6 |
| 1715722200 | 2.77 | -0.03 | -1.07 | 2.8 | 2.81 | 2.77 | 71 |
| 1715635800 | 2.8 | 0.08 | 2.94 | 2.79 | 2.8 | 2.79 | 5 |
| 1715376600 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715290200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715203800 | 2.72 | -0.05 | -1.81 | 2.73 | 2.73 | 2.72 | 3 |
| 1715117400 | 2.77 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.77 | 41 |
| 1715031000 | 2.75 | 0.03 | 1.10 | 2.72 | 2.75 | 2.72 | 95 |
| 1714771800 | 2.72 | 0.06 | 2.26 | 2.71 | 2.72 | 2.71 | 117 |
| 1714685400 | 2.66 | -0.03 | -1.12 | 2.69 | 2.69 | 2.66 | 151 |
| 1714512600 | 2.69 | 0.01 | 0.37 | 2.69 | 2.69 | 2.69 | 1 |
| 1714426200 | 2.68 | 0.04 | 1.52 | 2.65 | 2.69 | 2.64 | 50 |
| 1714167000 | 2.64 | 0.04 | 1.54 | 2.64 | 2.64 | 2.64 | 9 |
| 1714080540 | 2.6 | 0.1 | 4.00 | 2.6 | 2.61 | 2.6 | 159 |
| 1713994200 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 461 |
| 1713907800 | 2.48 | 0.01 | 0.40 | 2.47 | 2.57 | 2.47 | 188 |
| 1713821340 | 2.47 | 0.05 | 2.07 | 2.42 | 2.47 | 2.42 | 71 |
| 1713562200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 3 |
| 1713475800 | 2.42 | -0.05 | -2.02 | 2.47 | 2.47 | 2.42 | 135 |
| 1713389400 | 2.47 | -0.02 | -0.80 | 2.49 | 2.49 | 2.47 | 2 |
| 1713302940 | 2.49 | 0.07 | 2.89 | 2.42 | 2.49 | 2.42 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
