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

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

478.64 -1.08 (-0.23%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 2, 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 (%)
Aug 29, 2025 479.74 486.85 477.51 479.72 166,883 +0.01(+0.00%)
Aug 28, 2025 487.46 487.72 475.07 479.71 158,674 -7.36(-1.51%)
Aug 27, 2025 481.80 491.44 481.36 487.07 177,027 +3.94(+0.82%)
Aug 26, 2025 485.89 488.11 481.36 483.13 256,723 -1.68(-0.35%)
Aug 25, 2025 483.00 486.43 480.25 484.81 210,877 +3.39(+0.70%)
Aug 22, 2025 484.86 494.00 479.91 481.42 361,972 -4.60(-0.95%)
Aug 21, 2025 489.36 489.73 484.13 486.02 129,134 -0.61(-0.13%)
Aug 20, 2025 487.12 490.94 482.21 486.63 171,590 -0.22(-0.05%)
Aug 19, 2025 484.77 486.85 482.44 486.85 256,522 +0.63(+0.13%)
Aug 18, 2025 490.99 492.82 483.88 486.22 197,475 -2.49(-0.51%)
Aug 15, 2025 489.56 491.08 479.62 488.71 248,184 -1.97(-0.40%)
Aug 14, 2025 502.79 503.48 489.31 490.68 231,253 -13.22(-2.62%)
Aug 13, 2025 493.48 505.13 487.00 503.90 294,536 +26.67(+5.59%)
Aug 12, 2025 477.80 479.50 472.37 477.23 257,941 -1.41(-0.29%)
Aug 11, 2025 496.13 502.75 476.36 478.64 318,921 -16.25(-3.28%)
Aug 08, 2025 500.00 500.00 486.84 494.89 256,708 -5.05(-1.01%)
Aug 07, 2025 491.98 500.00 479.37 499.94 381,144 +24.65(+5.19%)
Aug 06, 2025 462.63 477.48 455.00 475.29 439,401 +3.76(+0.80%)
Aug 05, 2025 466.68 475.00 465.46 471.53 427,712 +4.85(+1.04%)
Aug 04, 2025 462.05 473.36 457.50 466.68 268,553 +5.75(+1.25%)
Aug 01, 2025 460.33 465.66 451.97 460.93 380,804 +0.36(+0.08%)
Jul 31, 2025 469.49 471.64 459.86 460.57 193,269 -8.20(-1.75%)
Jul 30, 2025 468.38 474.63 464.48 468.77 121,404 +0.15(+0.03%)
Jul 29, 2025 465.40 471.80 465.00 468.62 204,401 +5.26(+1.14%)
Jul 28, 2025 480.77 480.77 454.45 463.36 308,548 -16.49(-3.44%)
Jul 25, 2025 480.67 482.20 473.02 479.85 145,367 +1.85(+0.39%)
Jul 24, 2025 481.35 485.60 473.38 478.00 250,648 -2.67(-0.56%)
Jul 23, 2025 478.41 488.23 478.41 480.67 189,827 +3.21(+0.67%)
Jul 22, 2025 478.60 486.86 470.45 477.46 288,810 -1.21(-0.25%)
Jul 21, 2025 482.87 488.21 476.94 478.67 197,118 -4.25(-0.88%)
Jul 18, 2025 479.58 485.00 479.58 482.92 104,015 +3.33(+0.69%)
Jul 17, 2025 473.61 483.74 471.89 479.59 195,851 +5.94(+1.25%)
Jul 16, 2025 475.88 478.60 471.00 473.65 246,452 -1.30(-0.27%)
Jul 15, 2025 486.19 489.78 474.59 474.95 124,168 -12.28(-2.52%)
Jul 14, 2025 479.43 487.56 478.06 487.23 126,716 +6.05(+1.26%)
Jul 11, 2025 478.48 484.96 471.27 481.18 287,442 +1.21(+0.25%)
Jul 10, 2025 484.55 489.28 479.97 479.97 234,286 -5.43(-1.12%)
Jul 09, 2025 489.00 491.83 483.07 485.40 240,147 -3.47(-0.71%)
Jul 08, 2025 500.46 500.46 487.78 488.87 294,365 -16.13(-3.19%)
Jul 07, 2025 497.27 507.14 492.45 505.00 401,313 +15.98(+3.27%)
Jul 03, 2025 489.81 495.59 487.94 489.02 176,095 +1.21(+0.25%)
Jul 02, 2025 480.82 490.94 478.89 487.81 324,180 +4.40(+0.91%)
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.