Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CACI International, Inc. Class A Common Stock (NY:CACI)

461.62 -13.13 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 469.96 469.96 445.83 461.62 340,472 -13.13(-2.77%)
May 22, 2025 472.17 477.78 469.13 474.75 212,234 +2.12(+0.45%)
May 21, 2025 473.10 476.86 469.93 472.63 190,264 -4.66(-0.98%)
May 20, 2025 476.33 482.33 473.56 477.29 194,561 -0.63(-0.13%)
May 19, 2025 475.21 479.06 474.46 477.92 219,115 -1.23(-0.26%)
May 16, 2025 474.49 480.10 472.11 479.15 278,028 +2.17(+0.45%)
May 15, 2025 467.44 478.94 467.44 476.98 269,467 +10.29(+2.20%)
May 14, 2025 462.82 467.50 460.14 466.69 221,866 +4.65(+1.01%)
May 13, 2025 473.72 474.62 461.03 462.04 395,152 -13.75(-2.89%)
May 12, 2025 481.41 481.41 466.21 475.79 253,243 -2.03(-0.42%)
May 09, 2025 475.33 483.10 474.79 477.82 259,952 +1.55(+0.33%)
May 08, 2025 478.59 481.08 473.75 476.27 263,998 +2.11(+0.44%)
May 07, 2025 471.06 476.89 465.87 474.16 282,781 +2.64(+0.56%)
May 06, 2025 459.89 473.80 459.25 471.52 255,212 +9.92(+2.15%)
May 05, 2025 462.50 467.29 459.57 461.60 240,551 -1.57(-0.34%)
May 02, 2025 468.21 469.69 459.06 463.17 434,668 +4.30(+0.94%)
May 01, 2025 453.20 461.99 450.96 458.87 365,740 +1.00(+0.22%)
Apr 30, 2025 448.79 459.18 444.88 457.87 352,601 +8.72(+1.94%)
Apr 29, 2025 450.14 453.13 442.12 449.15 387,610 +0.33(+0.07%)
Apr 28, 2025 450.81 456.43 442.18 448.82 347,151 -0.67(-0.15%)
Apr 25, 2025 460.15 460.15 446.06 449.49 540,293 -7.18(-1.57%)
Apr 24, 2025 446.50 469.75 439.00 456.67 966,003 +33.30(+7.87%)
Apr 23, 2025 430.00 436.16 419.00 423.37 594,943 +0.66(+0.16%)
Apr 22, 2025 420.41 425.19 414.34 422.71 317,271 +3.94(+0.94%)
Apr 21, 2025 421.36 424.54 413.25 418.77 502,807 -1.23(-0.29%)
Apr 17, 2025 411.92 423.69 411.92 420.00 329,511 +5.07(+1.22%)
Apr 16, 2025 417.24 423.05 410.72 414.93 362,772 -2.29(-0.55%)
Apr 15, 2025 423.00 426.51 414.37 417.22 292,500 -6.83(-1.61%)
Apr 14, 2025 414.15 428.92 413.70 424.05 465,187 +11.36(+2.75%)
Apr 11, 2025 402.00 415.00 397.67 412.69 439,553 +9.27(+2.30%)
Apr 10, 2025 399.24 407.04 391.40 403.42 418,550 -0.58(-0.14%)
Apr 09, 2025 375.97 414.24 375.97 404.00 1,018,459 +17.30(+4.47%)
Apr 08, 2025 396.49 405.00 380.90 386.70 711,887 -0.52(-0.13%)
Apr 07, 2025 374.52 397.72 363.69 387.22 767,766 +1.11(+0.29%)
Apr 04, 2025 392.20 405.48 382.30 386.11 1,105,714 -5.95(-1.52%)
Apr 03, 2025 384.47 407.64 383.88 392.06 917,637 +0.80(+0.20%)
Apr 02, 2025 365.76 405.23 358.42 391.26 1,623,754 +21.36(+5.77%)
Apr 01, 2025 367.14 370.07 359.19 369.90 515,704 +2.98(+0.81%)
Mar 31, 2025 371.00 373.17 365.88 366.92 398,870 -6.45(-1.73%)
Mar 28, 2025 373.49 379.49 369.11 373.37 277,182 -2.62(-0.70%)
Mar 27, 2025 371.96 376.88 368.79 375.99 240,970 +3.02(+0.81%)
Mar 26, 2025 372.58 376.67 370.19 372.97 272,311 +0.27(+0.07%)
Mar 25, 2025 372.99 376.75 361.69 372.70 552,656 +1.22(+0.33%)
Mar 24, 2025 367.32 374.17 365.48 371.48 378,457 +5.36(+1.46%)
Mar 21, 2025 367.77 369.85 356.77 366.12 724,946 -3.54(-0.96%)
Mar 20, 2025 382.25 384.19 360.00 369.66 948,626 -17.23(-4.45%)
Mar 19, 2025 389.53 399.33 384.16 386.89 703,969 -3.11(-0.80%)
Mar 18, 2025 383.37 391.21 377.45 390.00 504,683 +2.17(+0.56%)
Mar 17, 2025 380.00 392.09 379.62 387.83 595,838 +14.50(+3.88%)
Mar 14, 2025 368.45 375.64 366.63 373.33 360,457 +5.74(+1.56%)
Mar 13, 2025 368.51 374.86 367.14 367.59 281,013 -2.43(-0.66%)
Mar 12, 2025 367.76 375.29 361.80 370.02 406,054 +3.08(+0.84%)
Mar 11, 2025 376.55 381.24 359.59 366.94 632,594 -11.83(-3.12%)
Mar 10, 2025 385.71 400.70 376.41 378.77 916,616 -8.40(-2.17%)
Mar 07, 2025 355.85 389.95 355.85 387.17 960,853 +28.21(+7.86%)
Mar 06, 2025 360.07 361.90 350.59 358.96 984,628 -3.91(-1.08%)
Mar 05, 2025 350.92 364.58 350.92 362.87 968,899 +9.85(+2.79%)
Mar 04, 2025 329.73 360.90 328.26 353.02 1,464,494 +23.48(+7.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.