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:

Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 32.35 33.34 32.34 33.05 482,500 +0.77(+2.39%)
May 29, 2003 32.13 32.61 32.13 32.28 515,400 +0.15(+0.47%)
May 28, 2003 32.45 32.51 31.80 32.13 513,100 -0.18(-0.56%)
May 27, 2003 31.00 32.50 30.98 32.31 726,700 +1.52(+4.94%)
May 23, 2003 30.07 31.00 30.05 30.79 979,800 +0.79(+2.63%)
May 22, 2003 31.17 31.25 30.00 30.00 1,017,300 -1.12(-3.60%)
May 21, 2003 31.62 31.62 31.03 31.12 252,000 -0.45(-1.43%)
May 20, 2003 31.07 31.90 31.06 31.57 509,400 +0.57(+1.84%)
May 19, 2003 32.11 32.32 31.00 31.00 465,400 -1.05(-3.28%)
May 16, 2003 32.01 32.35 32.00 32.05 417,000 +0.05(+0.16%)
May 15, 2003 32.16 32.65 31.94 32.00 546,400 -0.24(-0.74%)
May 14, 2003 32.50 33.10 32.00 32.24 886,700 +0.19(+0.59%)
May 13, 2003 33.87 33.87 30.20 32.05 2,829,000 -1.72(-5.09%)
May 12, 2003 33.90 33.90 33.42 33.77 465,300 -0.05(-0.15%)
May 09, 2003 33.70 33.90 33.40 33.82 290,600 +0.24(+0.71%)
May 08, 2003 34.54 34.60 33.52 33.58 413,500 -1.16(-3.34%)
May 07, 2003 35.00 35.00 34.25 34.74 353,500 -0.25(-0.71%)
May 06, 2003 34.80 35.00 34.58 34.99 165,400 +0.39(+1.13%)
May 05, 2003 34.75 34.95 34.22 34.60 356,700 +0.05(+0.14%)
May 02, 2003 34.50 34.66 34.13 34.55 501,400 +0.03(+0.09%)
May 01, 2003 34.93 34.97 34.10 34.52 246,400 -0.41(-1.17%)
Apr 30, 2003 34.75 35.04 34.56 34.93 276,800 +0.27(+0.78%)
Apr 29, 2003 34.36 34.95 34.32 34.66 277,700 +0.55(+1.61%)
Apr 28, 2003 33.14 34.12 33.14 34.11 549,100 +1.05(+3.18%)
Apr 25, 2003 33.30 33.80 33.04 33.06 565,300 -0.44(-1.31%)
Apr 24, 2003 34.94 34.94 32.68 33.50 1,091,500 -1.46(-4.18%)
Apr 23, 2003 35.10 35.34 34.62 34.96 384,400 -0.08(-0.23%)
Apr 22, 2003 34.95 35.06 34.86 35.04 199,900 +0.09(+0.26%)
Apr 21, 2003 35.00 35.45 34.91 34.95 178,000 -0.40(-1.13%)
Apr 17, 2003 35.00 35.50 34.96 35.35 173,800 +0.35(+1.00%)
Apr 16, 2003 35.25 35.30 34.70 35.00 193,100 -0.24(-0.68%)
Apr 15, 2003 35.09 35.37 34.55 35.24 148,300 +0.15(+0.43%)
Apr 14, 2003 34.26 35.10 33.95 35.09 190,000 +0.84(+2.45%)
Apr 11, 2003 34.85 35.02 34.12 34.25 191,600 -0.35(-1.01%)
Apr 10, 2003 34.19 34.98 34.08 34.60 302,900 +0.40(+1.17%)
Apr 09, 2003 34.75 35.10 34.19 34.20 289,100 -0.64(-1.84%)
Apr 08, 2003 35.20 35.20 34.80 34.84 344,300 -0.20(-0.57%)
Apr 07, 2003 35.00 35.25 34.90 35.04 381,600 +0.28(+0.81%)
Apr 04, 2003 35.20 35.20 34.46 34.76 474,900 -0.24(-0.69%)
Apr 03, 2003 34.48 35.05 34.35 35.00 510,400 +0.72(+2.10%)
Apr 02, 2003 33.45 34.49 33.21 34.28 365,300 +1.08(+3.25%)
Apr 01, 2003 33.45 33.58 33.03 33.20 237,900 -0.16(-0.48%)
Mar 31, 2003 33.50 33.93 33.33 33.36 361,700 -0.14(-0.42%)
Mar 28, 2003 33.50 33.90 33.30 33.50 226,700 -0.06(-0.18%)
Mar 27, 2003 33.54 34.00 33.23 33.56 217,900 -0.18(-0.53%)
Mar 26, 2003 33.20 33.75 32.92 33.74 232,200 +0.64(+1.93%)
Mar 25, 2003 33.00 33.46 32.80 33.10 262,200 +0.17(+0.52%)
Mar 24, 2003 33.80 33.80 32.75 32.93 527,500 -1.17(-3.43%)
Mar 21, 2003 32.95 34.10 32.59 34.10 668,100 +1.39(+4.25%)
Mar 20, 2003 31.95 33.15 31.75 32.71 842,800 +1.16(+3.68%)
Mar 19, 2003 30.30 31.55 30.20 31.55 534,800 +1.39(+4.61%)
Mar 18, 2003 30.85 30.85 29.95 30.16 653,700 -0.59(-1.92%)
Mar 17, 2003 31.58 31.71 30.00 30.75 953,600 -0.82(-2.60%)
Mar 14, 2003 31.30 31.91 31.15 31.57 404,900 +0.44(+1.41%)
Mar 13, 2003 30.25 31.13 30.25 31.13 543,500 +1.13(+3.77%)
Mar 12, 2003 30.30 30.60 29.81 30.00 501,000 -0.40(-1.32%)
Mar 11, 2003 30.60 30.60 30.20 30.40 332,200 -0.14(-0.46%)
Mar 10, 2003 31.00 31.52 30.20 30.54 858,500 -0.40(-1.29%)
Mar 07, 2003 31.72 31.72 30.60 30.94 604,500 -0.91(-2.86%)
Mar 06, 2003 31.70 31.85 31.35 31.85 648,500 +0.11(+0.35%)
Mar 05, 2003 32.70 32.71 31.26 31.74 701,500 -1.16(-3.53%)
Mar 04, 2003 32.88 33.64 32.75 32.90 247,600 +0.02(+0.06%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.