Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 380.00 382.65 377.90 378.83 95,219 -0.06(-0.02%)
Mar 27, 2024 377.33 378.90 376.39 378.89 128,070 +4.30(+1.15%)
Mar 26, 2024 374.01 376.37 371.05 374.59 138,967 +0.85(+0.23%)
Mar 25, 2024 371.55 373.97 370.05 373.74 111,665 +3.54(+0.96%)
Mar 22, 2024 374.28 374.28 369.22 370.20 91,707 -2.38(-0.64%)
Mar 21, 2024 369.75 372.87 368.45 372.58 100,788 +3.88(+1.05%)
Mar 20, 2024 370.71 372.30 367.08 368.70 117,953 -1.63(-0.44%)
Mar 19, 2024 369.45 371.60 367.73 370.33 96,780 +2.11(+0.57%)
Mar 18, 2024 371.12 373.90 367.88 368.22 104,033 -4.46(-1.20%)
Mar 15, 2024 368.32 375.40 368.32 372.68 245,223 +0.63(+0.17%)
Mar 14, 2024 374.52 374.52 369.15 372.05 86,198 -1.94(-0.52%)
Mar 13, 2024 372.95 375.77 371.99 373.99 177,046 +0.47(+0.13%)
Mar 12, 2024 372.64 374.04 371.08 373.52 98,227 +1.46(+0.39%)
Mar 11, 2024 373.54 374.06 369.70 372.06 93,976 -2.10(-0.56%)
Mar 08, 2024 379.96 380.26 373.47 374.16 100,493 -5.36(-1.41%)
Mar 07, 2024 379.00 380.07 373.58 379.52 141,852 +2.70(+0.72%)
Mar 06, 2024 378.18 379.30 375.33 376.82 87,274 -0.19(-0.05%)
Mar 05, 2024 379.33 382.43 373.92 377.01 142,935 -1.72(-0.45%)
Mar 04, 2024 371.22 379.98 371.22 378.73 126,440 +9.01(+2.44%)
Mar 01, 2024 374.42 376.59 369.58 369.72 117,861 -5.13(-1.37%)
Feb 29, 2024 372.92 375.78 370.62 374.85 130,262 +2.77(+0.74%)
Feb 28, 2024 370.92 373.46 369.67 372.08 107,262 +0.82(+0.22%)
Feb 27, 2024 368.90 371.27 367.83 371.26 93,513 +2.55(+0.69%)
Feb 26, 2024 369.46 371.81 367.72 368.71 84,949 -0.65(-0.18%)
Feb 23, 2024 369.00 370.78 367.86 369.36 92,109 +1.79(+0.49%)
Feb 22, 2024 368.03 368.76 366.02 367.57 76,870 +1.13(+0.31%)
Feb 21, 2024 364.88 366.49 363.10 366.44 116,477 +2.42(+0.66%)
Feb 20, 2024 366.35 368.98 363.35 364.02 131,278 -2.19(-0.60%)
Feb 16, 2024 363.11 369.06 358.92 366.21 155,741 +3.65(+1.01%)
Feb 15, 2024 360.83 362.77 359.31 362.56 105,323 +2.77(+0.77%)
Feb 14, 2024 360.00 362.58 357.20 359.79 128,235 +2.59(+0.73%)
Feb 13, 2024 360.00 362.02 355.60 357.20 126,702 -4.70(-1.30%)
Feb 12, 2024 360.98 363.85 360.98 361.90 98,839 +1.06(+0.29%)
Feb 09, 2024 356.04 361.00 356.04 360.84 109,483 +5.48(+1.54%)
Feb 08, 2024 351.15 355.96 350.33 355.36 138,218 +4.21(+1.20%)
Feb 07, 2024 351.00 354.86 349.67 351.15 114,677 +1.77(+0.51%)
Feb 06, 2024 345.77 353.36 345.77 349.38 138,514 +2.82(+0.81%)
Feb 05, 2024 345.43 347.50 342.01 346.56 77,233 -1.60(-0.46%)
Feb 02, 2024 345.73 350.30 344.46 348.16 97,971 +2.12(+0.61%)
Feb 01, 2024 343.78 347.47 343.03 346.04 123,759 +2.31(+0.67%)
Jan 31, 2024 343.09 347.24 342.11 343.73 232,567 +0.86(+0.25%)
Jan 30, 2024 346.02 346.02 341.68 342.87 273,975 -1.24(-0.36%)
Jan 29, 2024 342.08 344.32 338.50 344.11 138,666 +1.78(+0.52%)
Jan 26, 2024 337.86 345.97 337.11 342.33 160,800 +8.19(+2.45%)
Jan 25, 2024 337.59 337.59 326.60 334.14 233,688 -5.85(-1.72%)
Jan 24, 2024 342.36 344.45 339.55 339.99 163,332 +0.27(+0.08%)
Jan 23, 2024 345.59 346.56 338.49 339.72 141,154 -4.97(-1.44%)
Jan 22, 2024 337.63 345.51 337.63 344.69 121,906 +8.86(+2.64%)
Jan 19, 2024 333.12 338.71 330.85 335.83 117,132 +4.17(+1.26%)
Jan 18, 2024 330.67 332.30 327.33 331.66 76,584 +1.63(+0.49%)
Jan 17, 2024 327.64 332.25 327.64 330.03 79,378 -0.21(-0.06%)
Jan 16, 2024 332.28 332.10 326.47 330.24 88,591 -2.21(-0.66%)
Jan 12, 2024 332.10 333.06 328.77 332.45 85,763 +2.91(+0.88%)
Jan 11, 2024 329.60 330.24 326.50 329.54 109,471 +0.49(+0.15%)
Jan 10, 2024 325.02 329.52 323.72 329.05 118,969 +4.92(+1.52%)
Jan 09, 2024 325.82 325.82 321.85 324.13 108,990 -1.21(-0.37%)
Jan 08, 2024 322.79 325.92 319.83 325.34 93,005 +1.98(+0.61%)
Jan 05, 2024 318.90 323.50 316.08 323.36 282,283 +9.05(+2.88%)
Jan 04, 2024 316.73 317.40 314.06 314.31 153,373 -1.24(-0.39%)
Jan 03, 2024 322.91 323.81 314.19 315.55 274,616 -10.74(-3.29%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.