Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CACI	413.79	416.94	410.665	414.95	4.14	115,519	3,381	407.19	460.19
2024-05-02	Z	CACI	410.57	411.56	404.61	410.96	3.68	141,222	4,085	324.10	657.10
2024-05-01	Z	CACI	402.70	410.635	400.94	407.70	5.72	139,584	3,644	407.71	652.81
2024-04-30	Z	CACI	406.15	408.897	400.00	402.23	-2.84	208,748	4,641	390.00	444.19
2024-04-29	Z	CACI	405.66	409.11	402.37	405.01	0.04	172,838	4,249	388.66	649.44
2024-04-26	Z	CACI	401.87	406.78	396.39	404.87	2.87	201,603	5,097	404.21	406.04
2024-04-25	Z	CACI	386.00	403.85	384.80	401.87	22.45	299,144	6,329	355.68	637.71
2024-04-24	Z	CACI	382.43	384.69	377.60	379.38	-3.25	163,666	3,669	344.77	444.19
2024-04-23	Z	CACI	379.76	385.705	379.58	382.43	6.34	115,933	3,263	366.43	610.56
2024-04-22	Z	CACI	371.63	377.825	370.345	376.08	7.223	129,100	3,816	343.93	425.27
2024-04-19	Z	CACI	365.46	370.025	365.46	369.38	5.49	88,391	3,096	368.13	369.92
2024-04-18	Z	CACI	363.00	368.18	363.00	364.06	1.52	118,369	3,511	362.70	364.48
2024-04-17	Z	CACI	367.00	367.8928	362.33	362.51	-3.36	79,901	2,877	360.05	580.80
2024-04-16	Z	CACI	365.69	367.32	363.75	365.91	1.68	97,965	2,813	365.92	585.50
2024-04-15	Z	CACI	370.32	370.32	364.80	364.845	-2.895	89,741	2,860	363.90	365.68
2024-04-12	Z	CACI	367.76	370.4966	365.44	367.74	-0.255	67,130	2,739	366.38	368.17
2024-04-11	Z	CACI	369.15	370.34	366.25	367.78	0.265	80,653	2,450	367.00	589.93
2024-04-10	Z	CACI	368.62	371.155	366.75	367.31	-5.495	83,452	2,760	365.85	367.63
2024-04-09	Z	CACI	378.58	378.58	371.081	372.80	-6.02	91,773	2,414	372.13	596.49
2024-04-08	Z	CACI	374.57	379.00	373.79	378.64	4.13	98,320	2,424	377.87	379.68
2024-04-05	Z	CACI	366.18	374.73	366.18	374.58	5.125	122,110	2,545	373.67	597.15
2024-04-04	Z	CACI	371.57	373.77	367.19	369.08	-0.73	96,590	2,553	294.93	376.46
2024-04-03	Z	CACI	368.95	372.52	367.67	369.80	0.57	122,849	3,689	310.52	371.51
2024-04-02	Z	CACI	373.72	375.32	366.22	369.25	-5.93	148,775	3,587	368.28	370.07
2024-04-01	Z	CACI	378.06	378.83	374.68	374.98	-3.97	81,234	2,516	373.63	375.43
2024-03-29	Z	CACI	380.00	382.65	377.901	378.83	0.01	0	0	378.02	379.83
2024-03-28	Z	CACI	380.00	382.65	377.901	378.83	0.01	95,219	2,482	378.02	379.83
2024-03-27	Z	CACI	377.33	378.90	376.1578	378.89	4.22	128,070	2,628	377.43	379.24
2024-03-26	Z	CACI	374.01	376.37	371.05	374.59	0.73	138,967	3,158	374.31	376.11
2024-03-25	Z	CACI	371.55	373.97	370.05	373.74	3.42	111,665	2,637	373.23	594.76
2024-03-22	Z	CACI	374.28	374.28	369.2207	370.20	-2.28	91,707	2,646	369.16	370.95
2024-03-21	Z	CACI	369.75	372.87	368.45	372.58	4.15	100,788	2,742	372.09	373.89
2024-03-20	Z	CACI	370.71	372.2947	367.08	368.70	-1.41	117,953	2,932	366.60	590.75
2024-03-19	Z	CACI	369.45	371.5982	367.73	370.33	2.15	96,780	2,394	366.60	591.37
2024-03-18	Z	CACI	371.12	373.90	367.88	368.22	-4.80	104,033	2,173	273.19	591.15
2024-03-15	Z	CACI	368.32	375.405	368.32	372.68	0.63	245,221	3,192	338.10	596.70
2024-03-14	Z	CACI	374.52	374.52	369.15	372.05	-1.82	86,197	2,326	370.51	372.31
2024-03-13	Z	CACI	372.95	375.77	371.985	373.99	0.74	177,046	2,869	373.64	375.25
2024-03-12	Z	CACI	372.64	374.04	371.08	373.52	1.49	98,227	2,641	372.83	597.79
2024-03-11	Z	CACI	373.54	374.065	369.705	372.06	-2.03	93,976	3,102	366.60	596.06
2024-03-08	Z	CACI	379.96	380.26	373.47	374.16	-5.43	100,493	2,727	356.43	599.79
2024-03-07	Z	CACI	379.00	380.07	373.58	379.52	2.59	141,852	2,780	378.80	380.43
2024-03-06	Z	CACI	378.18	379.2948	375.33	376.82	-0.23	87,274	2,349	375.28	376.90
2024-03-05	Z	CACI	379.33	382.43	373.92	377.01	-2.20	120,125	3,191	366.60	410.93
2024-03-04	Z	CACI	371.22	379.98	371.22	378.73	9.509	126,440	3,422	366.60	605.85
2024-03-01	Z	CACI	371.4465	376.59	369.60	369.635	-5.215	117,850	3,521	357.77	591.98
2024-02-29	Z	CACI	372.92	375.78	370.6201	374.85	2.86	130,262	2,956	374.24	375.86
2024-02-28	Z	CACI	370.92	373.46	369.67	372.08	0.81	107,262	2,512	366.60	595.84
2024-02-27	Z	CACI	368.90	371.27	367.83	371.26	2.24	93,513	2,763	370.36	371.96
2024-02-26	Z	CACI	369.46	371.805	367.72	368.71	-0.68	84,949	2,674	324.65	369.37
2024-02-23	Z	CACI	369.00	370.7793	367.86	369.36	1.651	92,109	2,841	368.04	369.64
2024-02-22	Z	CACI	368.03	368.76	366.02	367.57	1.20	76,870	2,827	350.61	588.49
2024-02-21	Z	CACI	364.88	366.49	363.10	366.44	2.26	116,479	2,762	338.10	585.31
2024-02-20	Z	CACI	366.35	368.98	363.35	364.02	-2.345	131,278	3,250	350.61	582.54
2024-02-19	Z	CACI	363.11	369.055	358.92	366.21	3.745	0	0	350.61	587.28
2024-02-16	Z	CACI	363.11	369.055	358.92	366.21	3.745	155,740	3,141	350.61	587.28
2024-02-15	Z	CACI	360.83	362.77	359.315	362.56	2.85	105,323	2,806	345.66	579.33
2024-02-14	Z	CACI	360.00	362.58	357.20	359.79	2.59	128,235	3,251	321.00	575.66
2024-02-13	Z	CACI	360.00	362.02	355.60	357.20	-4.58	126,702	3,347	345.66	571.69
2024-02-12	Z	CACI	360.98	363.85	360.98	361.90	0.98	98,834	3,410	360.59	362.17
2024-02-09	Z	CACI	356.04	361.005	356.04	360.84	5.61	109,483	3,766	359.89	361.46
2024-02-08	Z	CACI	351.15	355.96	350.33	355.36	4.09	138,218	3,080	354.54	357.57
2024-02-07	Z	CACI	351.00	354.86	349.67	351.15	1.82	114,677	2,607	350.12	355.10
2024-02-06	Z	CACI	345.77	353.36	345.77	349.38	3.045	138,514	3,296	274.54	350.08