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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

602.85 +5.60 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 19, 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 (%)
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%)
Nov 03, 2025 562.25 565.78 548.17 564.14 240,409 +1.89(+0.34%)
Oct 31, 2025 567.81 570.00 561.02 562.25 281,219 -1.00(-0.18%)
Oct 30, 2025 559.52 571.32 559.52 563.25 223,919 +1.07(+0.19%)
Oct 29, 2025 568.98 571.12 560.77 562.18 176,156 -10.31(-1.80%)
Oct 28, 2025 575.48 583.31 569.14 572.49 246,073 -6.24(-1.08%)
Oct 27, 2025 583.23 591.48 573.65 578.73 220,634 -6.82(-1.16%)
Oct 24, 2025 587.58 592.76 570.01 585.55 345,842 +0.98(+0.17%)
Oct 23, 2025 544.01 596.95 542.20 584.57 811,928 +64.41(+12.38%)
Oct 22, 2025 530.85 536.03 516.87 520.16 467,457 -13.53(-2.54%)
Oct 21, 2025 526.00 535.00 518.94 533.69 285,708 +6.85(+1.30%)
Oct 20, 2025 518.71 533.96 518.71 526.84 221,529 +11.02(+2.14%)
Oct 17, 2025 516.00 520.02 499.81 515.82 265,746 -2.41(-0.47%)
Oct 16, 2025 518.26 532.73 517.82 518.23 305,896 +1.13(+0.22%)
Oct 15, 2025 514.00 519.15 511.79 517.10 278,794 +2.79(+0.54%)
Oct 14, 2025 507.13 518.61 505.50 514.31 100,495 +6.25(+1.23%)
Oct 13, 2025 511.35 513.47 506.44 508.06 99,290 -2.29(-0.45%)
Oct 10, 2025 512.50 516.94 506.49 510.35 233,200 -0.95(-0.19%)
Oct 09, 2025 528.30 534.24 509.13 511.30 134,874 -15.40(-2.92%)
Oct 08, 2025 529.32 534.55 525.00 526.70 169,468 +0.74(+0.14%)
Oct 07, 2025 530.00 531.00 520.75 525.96 139,057 -3.04(-0.57%)
Oct 06, 2025 530.00 537.69 521.72 529.00 248,081 -1.23(-0.23%)
Oct 03, 2025 519.23 530.72 519.23 530.23 229,828 +11.16(+2.15%)
Oct 02, 2025 515.71 524.47 510.05 519.07 301,196 +3.91(+0.76%)
Oct 01, 2025 495.06 515.67 488.89 515.16 237,313 +16.38(+3.28%)
Sep 30, 2025 490.06 499.75 485.88 498.78 320,005 +10.72(+2.20%)
Sep 29, 2025 488.38 493.37 481.02 488.06 288,354 +2.47(+0.51%)
Sep 26, 2025 478.35 486.35 474.82 485.59 176,877 +9.35(+1.96%)
Sep 25, 2025 497.36 497.36 465.42 476.24 387,573 -20.99(-4.22%)
Sep 24, 2025 496.37 502.21 494.43 497.23 162,635 +4.28(+0.87%)
Sep 23, 2025 503.69 511.24 489.59 492.95 264,489 -8.82(-1.76%)
Sep 22, 2025 495.96 505.11 490.37 501.77 309,169 +2.96(+0.59%)
Sep 19, 2025 497.75 502.60 495.34 498.81 286,227 +2.31(+0.47%)
Sep 18, 2025 495.24 497.77 489.03 496.50 230,560 +0.87(+0.18%)
Sep 17, 2025 490.07 499.99 490.07 495.63 174,183 +4.26(+0.87%)
Sep 16, 2025 495.09 495.48 485.27 491.37 169,318 -3.69(-0.75%)
Sep 15, 2025 494.75 498.89 490.99 495.06 173,331 -0.90(-0.18%)
Sep 12, 2025 493.13 498.74 488.27 495.96 170,819 +2.84(+0.58%)
Sep 11, 2025 487.28 495.44 486.49 493.12 193,318 +6.88(+1.41%)
Sep 10, 2025 477.77 486.53 476.23 486.24 171,324 +6.62(+1.38%)
Sep 09, 2025 472.90 480.38 470.62 479.62 177,337 +5.58(+1.18%)
Sep 08, 2025 472.65 476.06 466.79 474.04 153,042 -0.41(-0.09%)
Sep 05, 2025 464.26 475.44 463.37 474.45 207,747 +14.35(+3.12%)
Sep 04, 2025 464.76 467.50 450.95 460.10 303,122 -9.35(-1.99%)
Sep 03, 2025 479.69 485.85 466.62 469.45 180,369 -13.49(-2.79%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.