Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

598.94 +14.85 (+2.54%)

Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	585.36	607.12	581.85	598.94	496,806	+14.85(+2.54%)
Jan 08, 2026	584.96	614.64	571.36	584.09	598,604	+21.30(+3.78%)
Jan 07, 2026	562.57	564.77	553.49	562.79	335,903	+3.35(+0.60%)
Jan 06, 2026	568.35	572.23	557.39	559.44	297,409	-9.19(-1.62%)
Jan 05, 2026	536.33	569.04	536.33	568.63	347,332	+31.22(+5.81%)
Jan 02, 2026	533.50	541.62	529.70	537.41	171,571	+4.60(+0.86%)
Dec 31, 2025	538.23	539.27	531.14	532.81	187,364	-6.20(-1.15%)
Dec 30, 2025	538.95	541.72	534.01	539.01	199,267	-0.47(-0.09%)
Dec 29, 2025	541.40	546.95	537.48	539.48	181,296	-2.49(-0.46%)
Dec 26, 2025	546.00	547.50	539.92	541.97	137,494	-2.44(-0.45%)
Dec 24, 2025	545.84	547.81	538.10	544.41	92,018	-0.14(-0.03%)
Dec 23, 2025	549.97	553.25	543.18	544.55	211,365	-5.45(-0.99%)
Dec 22, 2025	559.33	563.00	548.41	550.00	326,914	-6.61(-1.19%)
Dec 19, 2025	549.99	560.70	549.32	556.61	404,103	+7.65(+1.39%)
Dec 18, 2025	563.39	563.39	548.10	548.96	427,944	-11.79(-2.10%)
Dec 17, 2025	556.52	566.00	554.98	560.75	442,500	+0.55(+0.10%)
Dec 16, 2025	565.04	565.46	554.00	560.20	292,438	-7.21(-1.27%)
Dec 15, 2025	575.35	578.41	564.88	567.41	218,155	-5.04(-0.88%)
Dec 12, 2025	585.86	585.86	571.84	572.45	235,150	-14.06(-2.40%)
Dec 11, 2025	599.02	599.59	577.99	586.51	282,932	-9.94(-1.67%)
Dec 10, 2025	589.24	603.75	585.00	596.45	193,621	+7.26(+1.23%)
Dec 09, 2025	591.97	592.62	584.01	589.19	201,360	-4.24(-0.71%)
Dec 08, 2025	597.03	597.03	583.84	593.43	221,142	-2.22(-0.37%)
Dec 05, 2025	602.26	602.50	584.07	595.65	243,864	-9.95(-1.64%)
Dec 04, 2025	592.75	625.81	586.44	605.60	365,988	+12.72(+2.15%)
Dec 03, 2025	603.32	613.77	586.87	592.88	316,295	-13.48(-2.22%)
Dec 02, 2025	615.25	625.63	606.11	606.36	324,374	-5.89(-0.96%)
Dec 01, 2025	613.80	627.16	611.84	612.25	192,648	-4.85(-0.79%)
Nov 28, 2025	615.42	619.79	614.74	617.10	53,068	+1.75(+0.28%)
Nov 26, 2025	616.67	623.44	614.80	615.35	145,162	-2.62(-0.42%)
Nov 25, 2025	620.28	632.77	609.79	617.97	300,451	+7.74(+1.27%)
Nov 24, 2025	600.22	612.03	595.96	610.23	195,414	+10.29(+1.72%)
Nov 21, 2025	593.26	608.36	585.98	599.94	258,838	+4.94(+0.83%)
Nov 20, 2025	609.53	618.76	594.58	595.00	298,240	-7.85(-1.30%)
Nov 19, 2025	597.87	612.34	593.17	602.85	279,043	+5.60(+0.94%)
Nov 18, 2025	586.57	599.58	582.92	597.25	262,848	+10.94(+1.87%)
Nov 17, 2025	589.72	596.40	584.30	586.31	127,479	-4.52(-0.77%)
Nov 14, 2025	585.92	595.64	580.16	590.83	253,716	+3.54(+0.60%)
Nov 13, 2025	589.29	594.43	578.17	587.29	199,924	+0.64(+0.11%)
Nov 12, 2025	586.50	593.36	575.06	586.65	234,642	-1.22(-0.21%)
Nov 11, 2025	591.10	593.19	583.65	587.87	107,481	-3.98(-0.67%)
Nov 10, 2025	593.11	599.78	581.26	591.85	166,783	+2.60(+0.44%)
Nov 07, 2025	580.65	591.05	577.07	589.25	146,048	+4.85(+0.83%)
Nov 06, 2025	586.65	589.65	573.19	584.40	195,778	-4.17(-0.71%)
Nov 05, 2025	581.27	596.49	578.94	588.57	239,490	+3.83(+0.65%)
Nov 04, 2025	558.86	586.38	556.44	584.74	338,432	+20.60(+3.65%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices