CACI International Inc (CACI) Historical Stock Data
369.38 ↑5.32 (1.46%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CACI is down -0.13% a day on average. There have been 14 days where CACI International Inc closed green and 16 days where CACI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 365.46 | 369.38 | ↑$3.92 (1.07%) | 365.46 | 370.03 | 88.39K |
| 2024-04-18 | 363.00 | 364.06 | ↑$1.06 (0.29%) | 363.00 | 368.18 | 118.37K |
| 2024-04-17 | 367.00 | 362.51 | ↓$4.49 (-1.22%) | 362.33 | 367.89 | 79.90K |
| 2024-04-16 | 365.69 | 365.91 | ↑$0.22 (0.06%) | 363.75 | 367.32 | 97.97K |
| 2024-04-15 | 369.59 | 364.84 | ↓$4.75 (-1.29%) | 364.63 | 370.32 | 89.74K |
| 2024-04-12 | 367.76 | 367.74 | ↓$0.02 (-0.01%) | 365.44 | 370.50 | 67.14K |
| 2024-04-11 | 369.15 | 367.78 | ↓$1.37 (-0.37%) | 366.25 | 370.34 | 80.65K |
| 2024-04-10 | 368.62 | 367.31 | ↓$1.31 (-0.36%) | 366.75 | 371.16 | 83.45K |
| 2024-04-09 | 378.58 | 372.80 | ↓$5.78 (-1.53%) | 371.08 | 378.58 | 91.77K |
| 2024-04-08 | 374.57 | 378.64 | ↑$4.07 (1.09%) | 373.79 | 379.00 | 98.32K |
| 2024-04-05 | 366.18 | 374.58 | ↑$8.40 (2.29%) | 366.18 | 374.73 | 122.11K |
| 2024-04-04 | 371.57 | 369.08 | ↓$2.49 (-0.67%) | 367.19 | 373.77 | 96.59K |
| 2024-04-03 | 368.95 | 369.80 | ↑$0.85 (0.23%) | 367.67 | 372.52 | 122.85K |
| 2024-04-02 | 373.72 | 369.25 | ↓$4.47 (-1.20%) | 366.22 | 375.32 | 148.79K |
| 2024-04-01 | 378.06 | 374.98 | ↓$3.08 (-0.81%) | 374.68 | 378.83 | 81.23K |
| 2024-03-28 | 380.00 | 378.83 | ↓$1.17 (-0.31%) | 377.90 | 382.65 | 95.22K |
| 2024-03-27 | 377.33 | 378.89 | ↑$1.56 (0.41%) | 376.16 | 378.90 | 128.07K |
| 2024-03-26 | 374.01 | 374.59 | ↑$0.58 (0.16%) | 371.05 | 376.37 | 138.97K |
| 2024-03-25 | 371.55 | 373.74 | ↑$2.19 (0.59%) | 370.05 | 373.97 | 111.67K |
| 2024-03-22 | 374.28 | 370.20 | ↓$4.08 (-1.09%) | 369.22 | 374.28 | 91.71K |
| 2024-03-21 | 369.75 | 372.58 | ↑$2.83 (0.77%) | 368.45 | 372.87 | 100.79K |
| 2024-03-20 | 370.71 | 368.70 | ↓$2.01 (-0.54%) | 367.08 | 372.30 | 117.95K |
| 2024-03-19 | 369.45 | 370.33 | ↑$0.88 (0.24%) | 367.73 | 371.60 | 96.78K |
| 2024-03-18 | 371.12 | 368.22 | ↓$2.90 (-0.78%) | 367.88 | 373.90 | 104.03K |
| 2024-03-15 | 368.32 | 372.68 | ↑$4.36 (1.18%) | 368.32 | 375.41 | 245.22K |
| 2024-03-14 | 374.52 | 372.05 | ↓$2.47 (-0.66%) | 369.15 | 374.52 | 86.20K |
| 2024-03-13 | 372.95 | 373.99 | ↑$1.04 (0.28%) | 371.99 | 375.77 | 177.05K |
| 2024-03-12 | 372.64 | 373.52 | ↑$0.88 (0.24%) | 371.08 | 374.04 | 98.23K |
| 2024-03-11 | 373.54 | 372.06 | ↓$1.48 (-0.40%) | 369.71 | 374.07 | 93.98K |
| 2024-03-08 | 379.96 | 374.16 | ↓$5.80 (-1.53%) | 373.47 | 380.26 | 100.49K |
Create an account or log in to view more rows.
$CACI we need more volume
$CACI This stock is the golden ticket.
$CACI Fake dip news.
$CACI She's gettin' ready to...
$CACI Buy the dip
$CACI hmm...
$CACI -
Buy
buy
buy!
$CACI Longs will be rewarded handsomely
$CACI more calls coming in
$CACI great sale!!!! Buy buy buy