CACI International Inc (CACI) Historical Stock Data
468.78 ↓6.70 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CACI is down -0.74% a day on average. There have been 11 days where CACI International Inc closed green and 19 days where CACI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 475.80 | 468.78 | ↓$7.02 (-1.48%) | 466.53 | 483.82 | 287.12K |
| 2024-11-21 | 454.93 | 475.48 | ↑$20.55 (4.52%) | 454.93 | 479.48 | 527.54K |
| 2024-11-20 | 444.40 | 454.90 | ↑$10.50 (2.36%) | 438.17 | 454.91 | 591.70K |
| 2024-11-19 | 448.24 | 444.62 | ↓$3.62 (-0.81%) | 443.00 | 458.16 | 442.05K |
| 2024-11-18 | 470.80 | 448.00 | ↓$22.80 (-4.84%) | 446.76 | 470.80 | 537.80K |
| 2024-11-15 | 487.54 | 470.79 | ↓$16.75 (-3.44%) | 464.92 | 491.09 | 494.33K |
| 2024-11-14 | 542.22 | 491.32 | ↓$50.90 (-9.39%) | 490.27 | 542.22 | 734.86K |
| 2024-11-13 | 567.44 | 542.36 | ↓$25.08 (-4.42%) | 541.24 | 568.25 | 317.23K |
| 2024-11-12 | 572.47 | 567.20 | ↓$5.27 (-0.92%) | 565.56 | 575.00 | 153.24K |
| 2024-11-11 | 573.00 | 572.44 | ↓$0.56 (-0.10%) | 571.06 | 581.06 | 123.62K |
| 2024-11-08 | 562.48 | 568.29 | ↑$5.81 (1.03%) | 562.48 | 572.15 | 107.49K |
| 2024-11-07 | 567.71 | 559.67 | ↓$8.04 (-1.42%) | 555.94 | 568.54 | 151.98K |
| 2024-11-06 | 588.26 | 564.25 | ↓$24.01 (-4.08%) | 563.94 | 588.26 | 215.33K |
| 2024-11-05 | 553.34 | 564.94 | ↑$11.60 (2.10%) | 553.30 | 565.05 | 84.88K |
| 2024-11-04 | 554.04 | 553.27 | ↓$0.77 (-0.14%) | 551.86 | 558.24 | 80.98K |
| 2024-11-01 | 555.59 | 553.28 | ↓$2.31 (-0.42%) | 550.00 | 561.19 | 117.38K |
| 2024-10-31 | 564.02 | 552.56 | ↓$11.46 (-2.03%) | 552.54 | 564.02 | 105.89K |
| 2024-10-30 | 563.36 | 562.52 | ↓$0.84 (-0.15%) | 561.76 | 568.25 | 141.39K |
| 2024-10-29 | 550.79 | 563.36 | ↑$12.57 (2.28%) | 547.89 | 564.00 | 159.31K |
| 2024-10-28 | 549.24 | 547.78 | ↓$1.46 (-0.27%) | 543.12 | 551.43 | 123.63K |
| 2024-10-25 | 558.99 | 547.36 | ↓$11.63 (-2.08%) | 544.60 | 559.99 | 211.90K |
| 2024-10-24 | 541.00 | 552.55 | ↑$11.55 (2.13%) | 540.74 | 570.28 | 342.60K |
| 2024-10-23 | 523.41 | 524.10 | ↑$0.69 (0.13%) | 522.38 | 527.23 | 178.12K |
| 2024-10-22 | 531.02 | 523.41 | ↓$7.61 (-1.43%) | 523.39 | 533.78 | 122.96K |
| 2024-10-21 | 531.49 | 532.16 | ↑$0.67 (0.13%) | 531.01 | 536.54 | 100.55K |
| 2024-10-18 | 529.43 | 531.29 | ↑$1.86 (0.35%) | 527.72 | 535.89 | 104.98K |
| 2024-10-17 | 528.23 | 529.64 | ↑$1.41 (0.27%) | 528.23 | 533.03 | 129.98K |
| 2024-10-16 | 528.91 | 526.30 | ↓$2.61 (-0.49%) | 525.21 | 530.65 | 118.37K |
| 2024-10-15 | 530.00 | 527.13 | ↓$2.87 (-0.54%) | 525.89 | 532.74 | 132.28K |
| 2024-10-14 | 523.34 | 528.05 | ↑$4.71 (0.90%) | 523.34 | 528.93 | 63.05K |
Create an account or log in to view more rows.
$CACI I love this stonk!
$CACI good times
$CACI down hard at open
$CACI volume = money
$CACI Up! Up! Up! Up! Up! Up! Up!
$CACI Very bullish action
$CACI we need more volume
$CACI This stock is the golden ticket.
$CACI Fake dip news.
$CACI She's gettin' ready to...