Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Caci International (CACI) Historical Prices

CACI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026678.04689.15667.84675.62675.62+0.19%166,9670.62
Oct 29, 2026672.56682.99666.95674.37674.37+1.22%222,1840.83
Oct 28, 2026659.63666.59654.91666.26666.26+0.00%199,3350.74
Oct 27, 2026655.02668.75654.25666.26666.26+0.19%221,1920.82
Oct 26, 2026650.00674.44650.00665.00665.00+4.89%370,5151.39
Oct 23, 2026615.17642.23603.25633.98633.98+2.38%339,5051.27
Oct 22, 2026627.44641.79609.32619.22619.22-0.67%433,9211.64
Oct 21, 2026609.80624.24607.68623.38623.38+2.57%245,8500.93
Oct 20, 2026617.28625.85603.86607.75607.75-1.42%228,9620.85
Oct 19, 2026612.18618.45605.47616.48616.48+0.35%176,2640.66
Oct 16, 2026620.00624.84605.68614.31614.31+0.48%223,9170.83
Oct 15, 2026610.72618.62603.96611.36611.36+1.22%268,8661.00
Oct 14, 2026606.79617.53601.39604.01604.01-0.93%152,0720.56
Oct 13, 2026613.04614.98601.10609.66609.66-0.77%192,8160.71
Oct 12, 2026611.56620.67608.79614.36614.36+0.61%193,0290.71
Oct 09, 2026599.69613.19596.22610.65610.65+1.88%251,1950.92
Oct 08, 2026581.75600.95579.52599.40599.40+3.02%246,8960.91
Oct 07, 2026597.49599.09575.24581.85581.85-2.97%232,4820.85
Oct 06, 2026608.48622.82597.41599.64599.64-3.93%391,6501.44
Oct 05, 2026616.69635.29614.03624.19624.19+1.49%273,4441.01
Oct 02, 2026626.49632.98614.87615.04615.04-1.92%264,3930.97
Oct 01, 2026615.22639.88613.45627.06627.06+2.95%305,1341.12
Sep 30, 2026608.04617.87602.66609.11609.11+0.16%269,1691.01
Sep 29, 2026612.19618.98604.98608.14608.14-1.34%263,4780.98
Sep 28, 2026615.66620.76607.37616.40616.40-0.31%258,1620.96
Sep 25, 2026612.54624.42611.00618.32618.32+0.24%217,5740.81
Sep 24, 2026618.29627.40611.01616.82616.82+0.02%231,5530.86
Sep 23, 2026612.86627.44611.31616.68616.68+0.56%151,9940.55
Sep 22, 2026635.07635.07612.87613.22613.22-3.10%221,3060.80
Sep 21, 2026629.09640.00627.72632.87632.87+0.96%196,7720.71
Sep 18, 2026637.04637.93624.49626.85626.85-1.28%491,4811.80
Sep 17, 2026639.64642.01633.11635.00635.00+0.61%260,0410.94
Sep 16, 2026631.40637.88621.11631.18631.18-0.82%264,1900.95
Sep 15, 2026634.86646.12623.93636.40636.40-0.12%251,9680.91
Sep 14, 2026627.38642.71614.80637.16637.16+2.57%312,5531.12
Sep 11, 2026624.68626.91610.23621.17621.17-0.46%271,5550.97
Sep 10, 2026609.69629.81609.69624.01624.01+2.83%297,9701.08
Sep 09, 2026627.03631.40604.86606.85606.85-2.95%272,3240.99
Sep 08, 2026617.95626.08615.02625.31625.31+0.27%179,9060.65
Sep 07, 2026623.69633.41618.66623.61623.61+0.00%00.00
Sep 04, 2026623.69633.41618.66623.61623.61-1.01%205,3320.73
Sep 03, 2026618.00634.15614.33630.00630.00+2.56%244,2440.87
Sep 02, 2026626.97627.73611.44614.27614.27-2.41%405,6681.45
Sep 01, 2026624.43632.75616.01629.46629.46+1.04%205,7350.73
Aug 31, 2026630.18634.17619.78623.01623.01-0.83%315,5681.13
Aug 28, 2026634.00641.22620.94628.20628.20-0.89%198,6030.71
Aug 27, 2026623.90634.50620.01633.82633.82+1.45%221,3140.78
Aug 26, 2026609.53625.86608.00624.74624.74+2.07%248,9380.87
Aug 25, 2026632.25632.25611.28612.10612.10-3.83%321,5121.13
Aug 24, 2026644.03644.03628.16636.50636.50-1.68%287,7771.02