Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.36 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 350.52 352.94 348.89 350.44 77,505 +0.30(+0.09%)
Jul 28, 2023 345.42 351.19 345.42 350.14 73,680 +4.77(+1.38%)
Jul 27, 2023 354.20 354.20 343.98 345.37 128,734 -7.68(-2.18%)
Jul 26, 2023 352.71 355.11 350.32 353.05 104,677 +0.77(+0.22%)
Jul 25, 2023 347.65 352.57 345.77 352.28 103,652 +4.04(+1.16%)
Jul 24, 2023 348.11 350.15 345.14 348.24 91,434 +1.89(+0.55%)
Jul 21, 2023 348.71 348.79 346.00 346.35 107,054 -0.89(-0.26%)
Jul 20, 2023 343.88 348.00 342.88 347.24 101,323 +2.90(+0.84%)
Jul 19, 2023 347.00 349.55 344.08 344.34 127,524 -3.28(-0.94%)
Jul 18, 2023 347.60 350.00 347.30 347.62 77,977 +0.83(+0.24%)
Jul 17, 2023 347.00 349.13 345.87 346.79 100,924 -0.46(-0.13%)
Jul 14, 2023 348.60 348.96 344.70 347.25 77,161 -1.58(-0.45%)
Jul 13, 2023 346.83 351.62 346.83 348.83 73,841 +2.14(+0.62%)
Jul 12, 2023 354.44 355.51 346.54 346.69 125,321 -1.18(-0.34%)
Jul 11, 2023 342.25 348.49 342.25 347.87 131,825 +5.91(+1.73%)
Jul 10, 2023 341.41 346.58 341.19 341.96 93,892 -0.52(-0.15%)
Jul 07, 2023 338.97 344.83 338.97 342.48 167,840 +2.70(+0.79%)
Jul 06, 2023 340.46 341.52 338.43 339.78 104,722 -1.88(-0.55%)
Jul 05, 2023 340.16 342.02 338.00 341.66 95,648 +0.97(+0.28%)
Jul 03, 2023 339.39 342.29 338.00 340.69 76,658 -0.15(-0.04%)
Jun 30, 2023 339.02 342.83 338.28 340.84 121,035 +2.44(+0.72%)
Jun 29, 2023 336.03 340.73 335.00 338.40 116,242 +1.97(+0.59%)
Jun 28, 2023 334.55 336.81 330.36 336.43 97,081 +1.74(+0.52%)
Jun 27, 2023 332.52 336.24 331.20 334.69 88,315 +3.71(+1.12%)
Jun 26, 2023 327.33 331.97 326.82 330.98 81,515 +2.69(+0.82%)
Jun 23, 2023 331.66 334.17 328.19 328.29 181,198 -4.54(-1.36%)
Jun 22, 2023 331.32 333.06 329.47 332.83 139,194 +2.93(+0.89%)
Jun 21, 2023 329.76 330.16 325.50 329.90 161,458 +1.98(+0.60%)
Jun 20, 2023 325.55 330.00 323.04 327.92 171,948 +2.23(+0.68%)
Jun 16, 2023 324.52 326.86 322.00 325.69 666,244 +2.78(+0.86%)
Jun 15, 2023 319.06 323.51 318.44 322.91 207,800 +3.08(+0.96%)
Jun 14, 2023 323.16 324.86 317.80 319.83 199,293 -3.33(-1.03%)
Jun 13, 2023 319.00 324.02 316.81 323.16 152,769 +3.72(+1.16%)
Jun 12, 2023 317.98 322.64 316.86 319.44 193,014 +2.21(+0.70%)
Jun 09, 2023 316.00 318.59 312.52 317.23 199,744 +1.86(+0.59%)
Jun 08, 2023 310.38 315.96 308.61 315.37 208,526 +4.99(+1.61%)
Jun 07, 2023 306.93 310.80 306.93 310.38 178,654 +3.57(+1.16%)
Jun 06, 2023 303.67 307.52 302.80 306.81 94,064 +2.89(+0.95%)
Jun 05, 2023 307.92 309.28 303.71 303.92 145,142 -4.17(-1.35%)
Jun 02, 2023 301.70 308.87 300.99 308.09 185,076 +7.13(+2.37%)
Jun 01, 2023 300.12 301.76 298.47 300.96 100,589 +1.74(+0.58%)
May 31, 2023 300.58 303.50 298.93 299.22 185,436 -1.11(-0.37%)
May 30, 2023 298.01 304.11 296.75 300.33 192,299 +3.55(+1.20%)
May 26, 2023 294.62 297.90 294.11 296.78 141,040 +2.68(+0.91%)
May 25, 2023 296.80 296.85 293.69 294.10 174,451 -3.92(-1.32%)
May 24, 2023 299.44 299.88 297.54 298.02 109,316 -1.50(-0.50%)
May 23, 2023 302.26 302.26 297.34 299.52 130,814 -2.75(-0.91%)
May 22, 2023 301.41 306.36 300.58 302.27 164,108 +0.73(+0.24%)
May 19, 2023 305.15 306.14 301.34 301.54 158,998 -1.82(-0.60%)
May 18, 2023 303.73 305.54 300.77 303.36 137,713 -0.60(-0.20%)
May 17, 2023 302.78 304.83 300.69 303.96 134,731 +1.68(+0.56%)
May 16, 2023 306.18 306.18 301.85 302.28 157,390 -3.94(-1.29%)
May 15, 2023 306.74 308.06 305.10 306.22 129,851 -0.51(-0.17%)
May 12, 2023 304.89 307.81 304.79 306.73 73,349 +1.65(+0.54%)
May 11, 2023 306.43 306.67 303.71 305.08 107,912 -2.45(-0.80%)
May 10, 2023 305.16 309.30 304.56 307.53 141,004 +3.01(+0.99%)
May 09, 2023 305.47 307.37 304.47 304.52 137,387 +0.57(+0.19%)
May 08, 2023 307.05 308.00 303.20 303.95 161,241 -1.74(-0.57%)
May 05, 2023 305.44 307.60 301.56 305.69 157,180 +2.14(+0.70%)
May 04, 2023 306.77 308.30 303.52 303.55 182,938 -5.13(-1.66%)
May 03, 2023 309.82 314.46 308.07 308.68 203,800 -0.02(-0.01%)
May 02, 2023 314.19 314.19 305.56 308.70 193,477 -7.52(-2.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.