CACI

CACI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CACI International Inc CACI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
14.09 6.62% 227.07 218.51 229.17 220.11 212.98 10:38:20
more quote information »

CACI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week204.89229.17202.48211.39239,13422.1810.83%
1 Month198.56229.17194.28206.13208,58628.5114.36%
3 Months237.97266.31190.16220.15206,695-10.90-4.58%
6 Months271.95288.59156.15225.65203,251-44.88-16.5%
1 Year208.35288.59156.15230.23187,97318.728.98%
3 Years129.40288.59118.10194.16166,52097.6775.48%
5 Years84.53288.5972.19161.34157,133142.54168.63%

CACI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 212.98 -0.80 -0.37% 214.79 216.50 211.70 284,734
Aug 11 2020 213.7774 1.70 0.8% 212.13 215.90 211.08 221,351
Aug 10 2020 212.0809 1.20 0.57% 210.65 214.17 210.65 252,968
Aug 07 2020 210.88 4.50 2.18% 202.48 211.16 202.48 229,027
Aug 06 2020 206.38 -0.39 -0.19% 204.89 206.885 203.95 207,588
Aug 05 2020 206.77 -1.19 -0.57% 207.96 209.44 205.19 148,041
Aug 04 2020 207.956 -3.72 -1.76% 210.01 211.96 205.859 213,646
Aug 03 2020 211.68 3.86 1.86% 208.51 212.08 206.86 217,058
Jul 31 2020 207.82 3.15 1.54% 205.05 207.96 202.126 214,414
Jul 30 2020 204.67 1.34 0.66% 200.92 204.98 198.92 140,579
Jul 29 2020 203.33 4.37 2.2% 199.90 203.98 198.32 187,663
Jul 28 2020 198.96 -2.54 -1.26% 201.00 203.18 198.96 180,354
Jul 27 2020 201.50 -3.05 -1.49% 204.08 207.8135 200.95 162,566
Jul 24 2020 204.55 -1.54 -0.75% 205.01 207.435 204.04 117,074
Jul 23 2020 206.09 -2.05 -0.98% 207.16 211.2725 205.25 168,416
Jul 22 2020 208.14 4.84 2.38% 203.43 208.95 203.2593 261,080
Jul 21 2020 203.30 1.02 0.5% 202.70 205.475 202.21 239,215
Jul 20 2020 202.28 4.99 2.53% 197.32 203.44 196.31 310,128
Jul 17 2020 197.29 1.90 0.97% 195.60 197.87 194.28 241,542
Jul 16 2020 195.39 -3.96 -1.99% 198.56 199.47 194.46 174,284
Jul 15 2020 199.35 4.94 2.54% 196.82 200.43 193.44 389,548
Jul 14 2020 194.41 -1.82 -0.93% 195.89 196.83 190.16 266,001
Jul 13 2020 196.23 -3.33 -1.67% 201.62 201.62 195.74 242,812
See More Historical Prices »
Your Recent History
NYSE
CACI
CACI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 14:53:25