Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caci International (NY: CACI )

426.89 +0.53 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Mar 31, 2021 245.63 248.05 241.00 246.66 206,192 +0.41(+0.17%)
Mar 30, 2021 248.83 248.86 244.02 246.25 241,718 -1.70(-0.69%)
Mar 29, 2021 241.67 249.05 241.67 247.95 232,528 +6.35(+2.63%)
Mar 26, 2021 244.13 244.13 235.34 241.60 275,000 -3.93(-1.60%)
Mar 25, 2021 244.66 249.07 242.69 245.53 247,088 +0.72(+0.29%)
Mar 24, 2021 247.35 247.76 243.88 244.81 268,076 -1.24(-0.50%)
Mar 23, 2021 250.87 252.94 246.05 246.05 360,713 -4.06(-1.62%)
Mar 22, 2021 246.35 251.88 246.17 250.11 250,001 +2.66(+1.07%)
Mar 19, 2021 249.77 249.77 246.91 247.45 443,600 -1.18(-0.47%)
Mar 18, 2021 245.44 249.57 245.13 248.63 291,896 +1.92(+0.78%)
Mar 17, 2021 245.50 248.32 244.15 246.71 254,620 +0.46(+0.19%)
Mar 16, 2021 247.29 248.39 242.72 246.25 294,236 -2.25(-0.91%)
Mar 15, 2021 241.70 250.05 240.24 248.50 291,731 +6.97(+2.89%)
Mar 12, 2021 238.33 244.16 235.96 241.53 280,000 +4.82(+2.04%)
Mar 11, 2021 230.66 242.63 228.98 236.71 537,483 +11.72(+5.21%)
Mar 10, 2021 223.41 228.47 223.12 224.99 138,774 +1.78(+0.80%)
Mar 09, 2021 221.02 224.09 220.37 223.21 229,558 +4.65(+2.13%)
Mar 08, 2021 218.85 221.57 217.29 218.56 326,292 +0.29(+0.13%)
Mar 05, 2021 217.90 219.80 215.22 218.27 284,900 +1.79(+0.83%)
Mar 04, 2021 218.07 221.01 215.18 216.48 395,711 +0.11(+0.05%)
Mar 03, 2021 220.52 222.03 216.37 216.37 220,923 -2.35(-1.07%)
Mar 02, 2021 226.25 226.25 218.52 218.72 288,363 -8.20(-3.61%)
Mar 01, 2021 223.98 227.98 222.95 226.92 176,654 +5.58(+2.52%)
Feb 26, 2021 225.33 226.82 221.00 221.34 386,400 -3.86(-1.71%)
Feb 25, 2021 226.13 227.53 222.58 225.20 209,120 -3.30(-1.44%)
Feb 24, 2021 231.36 233.50 228.02 228.50 177,071 -3.78(-1.63%)
Feb 23, 2021 232.02 233.61 226.41 232.28 262,598 -2.00(-0.85%)
Feb 22, 2021 232.95 236.00 231.12 234.28 166,300 -0.82(-0.35%)
Feb 19, 2021 237.55 237.55 234.81 235.10 136,200 -2.06(-0.87%)
Feb 18, 2021 241.19 242.01 236.88 237.16 124,767 -5.28(-2.18%)
Feb 17, 2021 237.00 242.46 236.45 242.44 131,662 +5.14(+2.17%)
Feb 16, 2021 236.67 238.57 233.69 237.30 130,919 +0.57(+0.24%)
Feb 12, 2021 240.31 240.31 236.23 236.73 105,800 -4.27(-1.77%)
Feb 11, 2021 239.55 242.00 237.59 241.00 148,526 +1.92(+0.80%)
Feb 10, 2021 244.51 244.51 237.91 239.08 163,964 -3.63(-1.50%)
Feb 09, 2021 241.55 244.73 239.53 242.71 144,769 +2.58(+1.07%)
Feb 08, 2021 238.13 241.10 237.69 240.13 124,656 +2.59(+1.09%)
Feb 05, 2021 240.41 242.00 236.63 237.54 199,200 -2.28(-0.95%)
Feb 04, 2021 239.26 242.63 238.52 239.82 150,602 +0.89(+0.37%)
Feb 03, 2021 238.61 239.20 236.00 238.93 208,059 -1.45(-0.60%)
Feb 02, 2021 240.66 243.02 239.01 240.38 185,505 +1.07(+0.45%)
Feb 01, 2021 242.81 243.43 235.51 239.31 181,624 -1.91(-0.79%)
Jan 29, 2021 245.29 250.02 240.33 241.22 267,500 -5.38(-2.18%)
Jan 28, 2021 260.62 261.65 241.23 246.60 481,139 -12.61(-4.86%)
Jan 27, 2021 251.15 263.77 246.51 259.21 533,577 +6.62(+2.62%)
Jan 26, 2021 256.27 257.97 251.36 252.59 122,831 -0.50(-0.20%)
Jan 25, 2021 254.99 255.87 251.59 253.09 161,683 -0.57(-0.22%)
Jan 22, 2021 248.70 254.43 247.83 253.66 124,500 +4.56(+1.83%)
Jan 21, 2021 249.50 250.35 246.33 249.10 171,644 -0.70(-0.28%)
Jan 20, 2021 248.11 254.83 248.11 249.80 219,260 +1.97(+0.79%)
Jan 19, 2021 246.64 249.00 245.52 247.83 185,131 +2.58(+1.05%)
Jan 15, 2021 242.39 246.11 240.32 245.25 136,600 +2.56(+1.05%)
Jan 14, 2021 239.99 246.13 238.75 242.69 126,604 +3.59(+1.50%)
Jan 13, 2021 243.64 244.44 238.56 239.10 189,661 -2.71(-1.12%)
Jan 12, 2021 238.79 242.45 237.72 241.81 154,965 +1.96(+0.82%)
Jan 11, 2021 235.72 242.04 235.72 239.85 161,212 +1.39(+0.58%)
Jan 08, 2021 242.00 243.97 237.28 238.46 229,500 -1.41(-0.59%)
Jan 07, 2021 239.66 241.58 236.70 239.87 275,635 +1.22(+0.51%)
Jan 06, 2021 238.13 242.10 233.12 238.65 396,888 -0.51(-0.21%)
Jan 05, 2021 241.00 244.28 236.20 239.16 164,106 -2.00(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.