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)

488.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	476.06	485.00	475.45	483.41	296,552	+6.71(+1.41%)
Jun 30, 2025	466.22	477.13	463.92	476.70	275,402	+13.33(+2.88%)
Jun 27, 2025	464.03	465.70	454.44	463.37	313,199	-2.00(-0.43%)
Jun 26, 2025	463.54	469.13	457.39	465.37	218,761	+4.46(+0.97%)
Jun 25, 2025	454.66	465.34	448.98	460.91	247,878	+8.74(+1.93%)
Jun 24, 2025	457.71	458.05	445.48	452.17	266,334	-5.44(-1.19%)
Jun 23, 2025	453.99	461.05	450.67	457.61	180,116	+4.04(+0.89%)
Jun 20, 2025	455.32	459.63	447.70	453.57	342,245	-0.97(-0.21%)
Jun 18, 2025	458.99	466.29	452.19	454.54	237,421	-4.19(-0.91%)
Jun 17, 2025	445.38	458.95	443.21	458.73	212,189	+12.49(+2.80%)
Jun 16, 2025	450.68	451.13	439.67	446.24	254,163	-4.44(-0.99%)
Jun 13, 2025	446.15	457.89	446.15	450.68	318,895	+4.92(+1.10%)
Jun 12, 2025	440.99	445.76	438.41	445.76	229,635	+4.54(+1.03%)
Jun 11, 2025	437.80	441.22	429.65	441.22	223,173	+4.61(+1.06%)
Jun 10, 2025	443.72	444.05	432.90	436.61	234,300	-4.44(-1.01%)
Jun 09, 2025	448.31	448.31	435.96	441.05	197,070	-4.40(-0.99%)
Jun 06, 2025	437.00	446.72	436.41	445.45	298,655	+13.18(+3.05%)
Jun 05, 2025	426.03	432.63	422.15	432.27	320,709	+7.06(+1.66%)
Jun 04, 2025	426.98	431.88	424.98	425.21	167,746	-2.05(-0.48%)
Jun 03, 2025	416.49	429.64	409.76	427.26	434,811	+11.00(+2.64%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices