Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
CACI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 364.06 | 1.55 | 0.43% | 363.00 | 368.18 | 363.00 | 118,259 |
| Apr 17 2024 | 362.51 | -3.40 | -0.93% | 367.00 | 367.8928 | 362.33 | 79,901 |
| Apr 16 2024 | 365.91 | 1.07 | 0.29% | 363.85 | 367.32 | 363.75 | 96,362 |
| Apr 15 2024 | 364.84 | -2.90 | -0.79% | 370.31 | 370.37 | 364.63 | 89,741 |
| Apr 12 2024 | 367.74 | -0.04 | -0.01% | 367.76 | 370.4966 | 365.06 | 67,118 |
| Apr 11 2024 | 367.78 | 0.47 | 0.13% | 369.15 | 370.34 | 366.25 | 80,653 |
| Apr 10 2024 | 367.31 | -5.49 | -1.47% | 368.85 | 371.155 | 366.75 | 82,648 |
| Apr 09 2024 | 372.80 | -5.84 | -1.54% | 378.58 | 380.00 | 371.081 | 91,773 |
| Apr 08 2024 | 378.64 | 4.06 | 1.08% | 374.57 | 379.00 | 373.79 | 98,320 |
| Apr 05 2024 | 374.58 | 5.50 | 1.49% | 360.22 | 374.73 | 360.22 | 121,954 |
| Apr 04 2024 | 369.08 | -0.72 | -0.19% | 371.57 | 373.77 | 367.19 | 96,589 |
| Apr 03 2024 | 369.80 | 0.55 | 0.15% | 368.95 | 372.52 | 367.67 | 122,849 |
| Apr 02 2024 | 369.25 | -5.73 | -1.53% | 372.46 | 375.32 | 366.22 | 146,587 |
| Apr 01 2024 | 374.98 | -3.85 | -1.02% | 378.06 | 379.28 | 374.68 | 81,234 |
| Mar 28 2024 | 378.83 | -0.06 | -0.02% | 380.00 | 382.65 | 377.901 | 95,001 |
| Mar 27 2024 | 378.89 | 4.30 | 1.15% | 377.33 | 378.90 | 376.1578 | 128,070 |
| Mar 26 2024 | 374.59 | 0.85 | 0.23% | 374.01 | 376.37 | 371.05 | 138,967 |
| Mar 25 2024 | 373.74 | 3.54 | 0.96% | 371.55 | 373.97 | 370.05 | 111,665 |
| Mar 22 2024 | 370.20 | -2.38 | -0.64% | 374.28 | 374.51 | 369.2207 | 91,707 |
| Mar 21 2024 | 372.58 | 3.88 | 1.05% | 369.75 | 372.87 | 368.45 | 100,662 |
| Mar 20 2024 | 368.70 | -1.63 | -0.44% | 370.71 | 372.34 | 367.08 | 117,953 |
| Mar 19 2024 | 370.33 | 2.11 | 0.57% | 369.45 | 371.5982 | 367.73 | 96,780 |
| Mar 18 2024 | 368.22 | -4.46 | -1.20% | 371.12 | 373.90 | 367.88 | 104,033 |
| Mar 15 2024 | 372.68 | 0.63 | 0.17% | 368.32 | 375.405 | 368.32 | 243,653 |
| Mar 14 2024 | 372.05 | -1.94 | -0.52% | 374.52 | 374.52 | 369.15 | 86,198 |
| Mar 13 2024 | 373.99 | 0.47 | 0.13% | 372.95 | 375.77 | 371.985 | 176,882 |
| Mar 12 2024 | 373.52 | 1.46 | 0.39% | 372.64 | 374.04 | 371.08 | 97,355 |
| Mar 11 2024 | 372.06 | -2.10 | -0.56% | 373.54 | 375.51 | 369.705 | 93,102 |
| Mar 08 2024 | 374.16 | -5.36 | -1.41% | 379.96 | 380.26 | 373.47 | 100,493 |
| Mar 07 2024 | 379.52 | 2.70 | 0.72% | 379.00 | 380.07 | 373.58 | 141,852 |
| Mar 06 2024 | 376.82 | -0.19 | -0.05% | 378.18 | 379.2948 | 375.33 | 87,175 |
| Mar 05 2024 | 377.01 | -1.72 | -0.45% | 379.33 | 382.43 | 373.92 | 142,726 |
| Mar 04 2024 | 378.73 | 9.01 | 2.44% | 371.22 | 379.98 | 370.23 | 126,102 |
| Mar 01 2024 | 369.72 | -5.13 | -1.37% | 374.42 | 376.59 | 369.60 | 117,235 |
| Feb 29 2024 | 374.85 | 2.77 | 0.74% | 372.92 | 375.78 | 370.6201 | 130,262 |
| Feb 28 2024 | 372.08 | 0.82 | 0.22% | 370.92 | 373.46 | 369.20 | 107,262 |
| Feb 27 2024 | 371.26 | 2.55 | 0.69% | 368.90 | 371.27 | 367.83 | 93,513 |
| Feb 26 2024 | 368.71 | -0.65 | -0.18% | 369.46 | 371.805 | 367.72 | 84,949 |
| Feb 23 2024 | 369.36 | 1.79 | 0.49% | 369.00 | 370.7793 | 367.86 | 92,109 |
| Feb 22 2024 | 367.57 | 1.13 | 0.31% | 368.03 | 368.76 | 366.02 | 76,870 |
| Feb 21 2024 | 366.44 | 2.42 | 0.66% | 364.88 | 366.49 | 363.06 | 116,477 |
| Feb 20 2024 | 364.02 | -2.19 | -0.60% | 366.35 | 368.98 | 363.35 | 131,278 |
| Feb 16 2024 | 366.21 | 3.65 | 1.01% | 363.11 | 369.055 | 358.92 | 155,740 |
| Feb 15 2024 | 362.56 | 2.77 | 0.77% | 360.83 | 362.77 | 359.315 | 105,333 |
| Feb 14 2024 | 359.79 | 2.59 | 0.73% | 360.00 | 362.58 | 357.20 | 128,235 |
| Feb 13 2024 | 357.20 | -4.70 | -1.30% | 360.46 | 362.02 | 355.60 | 125,405 |
| Feb 12 2024 | 361.90 | 1.06 | 0.29% | 360.98 | 363.85 | 360.98 | 98,839 |
| Feb 09 2024 | 360.84 | 5.48 | 1.54% | 356.04 | 361.005 | 356.04 | 109,481 |
| Feb 08 2024 | 355.36 | 4.21 | 1.20% | 351.15 | 355.96 | 350.33 | 138,218 |
| Feb 07 2024 | 351.15 | 1.77 | 0.51% | 351.00 | 354.86 | 349.67 | 114,677 |
| Feb 06 2024 | 349.38 | 2.82 | 0.81% | 345.77 | 353.36 | 345.77 | 138,514 |
| Feb 05 2024 | 346.56 | -1.60 | -0.46% | 345.43 | 347.50 | 342.01 | 77,233 |
| Feb 02 2024 | 348.16 | 2.12 | 0.61% | 345.73 | 350.30 | 343.83 | 97,971 |
| Feb 01 2024 | 346.04 | 2.31 | 0.67% | 343.78 | 347.466 | 343.03 | 123,537 |
| Jan 31 2024 | 343.73 | 0.86 | 0.25% | 343.09 | 347.235 | 341.17 | 232,567 |
| Jan 30 2024 | 342.87 | -1.24 | -0.36% | 346.02 | 346.02 | 341.684 | 273,700 |
| Jan 29 2024 | 344.11 | 1.78 | 0.52% | 342.08 | 344.32 | 338.50 | 138,666 |
| Jan 26 2024 | 342.33 | 8.19 | 2.45% | 337.86 | 345.97 | 337.105 | 160,476 |
| Jan 25 2024 | 334.14 | -5.85 | -1.72% | 348.74 | 348.74 | 326.60 | 233,688 |
| Jan 24 2024 | 339.99 | 0.27 | 0.08% | 342.36 | 344.4515 | 339.55 | 163,332 |
| Jan 23 2024 | 339.72 | -4.97 | -1.44% | 345.59 | 346.555 | 338.49 | 140,308 |
| Jan 22 2024 | 344.69 | 8.86 | 2.64% | 337.63 | 345.51 | 337.19 | 121,906 |
