Stockscreener 앱 받기
553.27
0.00%
-0.010
시간 외 거래:
552.70
-0.57
-0.10%
Caci International Inc 주식 (CACI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $558.2 | $551.9 | $6.38 | 79,214.0 | -0.00% |
| 2024-11-01 | $561.2 | $550.0 | $11.19 | 114,831.0 | +0.13% |
| 2024-10-31 | $564.0 | $552.5 | $11.48 | 101,994.0 | -1.77% |
| 2024-10-30 | $568.2 | $561.8 | $6.49 | 138,896.0 | -0.15% |
| 2024-10-29 | $564.0 | $547.9 | $16.12 | 156,094.0 | +2.84% |
| 2024-10-28 | $551.4 | $543.1 | $8.31 | 119,900.0 | +0.08% |
| 2024-10-25 | $560.0 | $544.6 | $15.39 | 207,761.0 | -0.94% |
| 2024-10-24 | $570.3 | $540.7 | $29.53 | 340,774.0 | +5.43% |
| 2024-10-23 | $527.2 | $522.4 | $4.85 | 177,242.0 | +0.13% |
| 2024-10-22 | $533.8 | $523.4 | $10.39 | 122,107.0 | -1.64% |
| 2024-10-21 | $536.5 | $531.0 | $5.53 | 99,133.0 | +0.16% |
| 2024-10-18 | $535.9 | $527.7 | $8.17 | 104,238.0 | +0.31% |
| 2024-10-17 | $533.0 | $528.2 | $4.79 | 125,991.0 | +0.63% |
| 2024-10-16 | $530.6 | $525.2 | $5.44 | 117,638.0 | -0.16% |
| 2024-10-15 | $532.7 | $525.9 | $6.85 | 130,821.0 | -0.17% |
| 2024-10-14 | $528.9 | $523.3 | $5.59 | 62,672.0 | +1.36% |
| 2024-10-11 | $523.8 | $517.3 | $6.47 | 66,540.0 | +1.58% |
| 2024-10-10 | $516.8 | $511.6 | $5.18 | 129,303.0 | -0.77% |
| 2024-10-09 | $519.4 | $511.2 | $8.23 | 104,796.0 | +0.88% |
| 2024-10-08 | $514.8 | $507.8 | $7.09 | 108,927.0 | +1.18% |
Caci International Inc 주식 (CACI) 연도별 가격 이력
이 심층 분석에서는 Caci International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CACI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Caci International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Caci International Inc 주식 (CACI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $561.2 | $550.0 | $11.19 | 273,259.0 | +0.13% |
| 2024-10 | $570.3 | $496.9 | $73.41 | 2,857,167.0 | +9.51% |
| 2024-09 | $504.6 | $457.0 | $47.61 | 1,789,599.0 | +3.37% |
| 2024-08 | $488.7 | $435.9 | $52.84 | 2,002,782.0 | +5.77% |
| 2024-07 | $464.6 | $421.2 | $43.39 | 2,363,309.0 | +7.29% |
| 2024-06 | $439.2 | $413.9 | $25.30 | 1,895,089.0 | +1.33% |
| 2024-05 | $432.0 | $400.9 | $31.09 | 2,051,998.0 | +5.53% |
| 2024-04 | $409.1 | $362.3 | $46.78 | 2,667,282.0 | +6.18% |
| 2024-03 | $382.6 | $367.1 | $15.57 | 2,355,137.0 | +1.06% |
| 2024-02 | $375.8 | $342.0 | $33.77 | 2,246,843.0 | +9.05% |
| 2024-01 | $347.2 | $314.1 | $33.18 | 3,111,247.0 | +6.14% |
Caci International Inc 주식 (CACI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $337.6 | $315.4 | $22.24 | 2,175,969.0 | +0.91% |
| 2023-11 | $330.9 | $316.1 | $14.73 | 1,884,697.0 | -1.17% |
| 2023-10 | $347.6 | $302.2 | $45.42 | 2,743,893.0 | +3.45% |
| 2023-09 | $332.5 | $308.3 | $24.25 | 3,141,463.0 | -4.29% |
| 2023-08 | $359.3 | $324.2 | $35.14 | 3,162,977.0 | -6.40% |
| 2023-07 | $355.5 | $338.0 | $17.51 | 2,033,580.0 | +2.82% |
| 2023-06 | $342.8 | $298.5 | $44.36 | 3,475,780.0 | +13.91% |
| 2023-05 | $318.0 | $293.7 | $24.28 | 3,334,775.0 | -4.50% |
| 2023-04 | $316.6 | $294.1 | $22.51 | 2,799,057.0 | +5.75% |
| 2023-03 | $299.9 | $275.8 | $24.16 | 3,862,285.0 | +1.12% |
| 2023-02 | $311.9 | $292.2 | $19.63 | 2,707,686.0 | -4.90% |
| 2023-01 | $318.8 | $281.1 | $37.72 | 3,563,656.0 | +2.50% |
Caci International Inc 주식 (CACI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $319.3 | $295.3 | $24.01 | 2,361,839.0 | -3.75% |
| 2022-11 | $313.0 | $288.7 | $24.33 | 2,635,824.0 | +2.72% |
| 2022-10 | $309.6 | $245.3 | $64.26 | 2,956,646.0 | +16.46% |
| 2022-09 | $286.4 | $260.3 | $26.06 | 2,599,658.0 | -7.05% |
| 2022-08 | $303.8 | $271.2 | $32.63 | 3,618,836.0 | -7.09% |
| 2022-07 | $302.4 | $275.4 | $27.04 | 2,557,685.0 | +7.28% |
| 2022-06 | $293.2 | $254.4 | $38.80 | 2,799,062.0 | +0.50% |
| 2022-05 | $285.3 | $252.0 | $33.26 | 3,082,591.0 | +5.68% |
| 2022-04 | $308.8 | $262.8 | $46.00 | 2,915,366.0 | -11.94% |
| 2022-03 | $313.5 | $277.6 | $35.95 | 4,695,584.0 | +7.67% |
| 2022-02 | $279.8 | $240.0 | $39.80 | 3,597,879.0 | +13.06% |
| 2022-01 | $280.6 | $238.3 | $42.29 | 2,767,540.0 | -8.08% |
1.44%
1.08%
자본화:
|
볼륨(24시간):