Hot Features
프리미엄
CACI International Inc (CACI)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.05 | -4.21982335623 | 356.65 | 357.93 | 330.24 | 604871 | 341.68205849 | CS |
| 4 | -80.29 | -19.031027045 | 421.89 | 426.4741 | 330.24 | 504458 | 373.46742065 | CS |
| 12 | -119.84 | -25.9708737864 | 461.44 | 472.755 | 330.24 | 335649 | 402.04520434 | CS |
| 26 | -125.48 | -26.8647769119 | 467.08 | 588.26 | 330.24 | 232143 | 439.05589573 | CS |
| 52 | -24.75 | -6.75583458441 | 366.35 | 588.26 | 330.24 | 170885 | 429.73192601 | CS |
| 156 | 87.56 | 34.4670130688 | 254.04 | 588.26 | 240.02 | 151786 | 350.06317163 | CS |
| 260 | 55.57 | 19.4280320246 | 286.03 | 588.26 | 156.15 | 164176 | 301.22366965 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 344.51 | 5.37 | 1.58 | 336.31 | 350.5 | 333.95999 | 633334 |
| 1739922000 | 339.14 | 0.63 | 0.19 | 340.19 | 341.84 | 332.52 | 416920 |
| 1739576400 | 338.51 | -4.5 | -1.31 | 344.3 | 347.6708 | 334.05 | 566545 |
| 1739490000 | 343.01 | -12.74 | -3.58 | 356.65 | 357.93 | 337.7 | 802684 |
| 1739403600 | 355.75 | -9.17 | -2.51 | 361.75 | 366.88 | 351.38 | 704791 |
| 1739317200 | 364.92 | -17.18 | -4.50 | 382.51 | 382.51 | 362.32 | 578725 |
| 1739230800 | 382.1 | 5.92 | 1.57 | 375 | 387.83 | 372.38 | 296709 |
| 1738971600 | 376.18 | 0.93 | 0.25 | 376.9 | 381.92 | 373.66 | 362505 |
| 1738885200 | 375.25 | -4.87 | -1.28 | 378.93 | 380.17 | 369.31 | 446576 |
| 1738798800 | 380.12 | -6.24 | -1.62 | 389.68 | 391.9509 | 377.9137 | 328341 |
| 1738712400 | 386.36 | 1.63 | 0.42 | 387.97 | 394 | 383.515 | 362468 |
| 1738626000 | 384.73 | -1.53 | -0.40 | 381.95 | 391.89 | 377.75 | 237441 |
| 1738366800 | 386.26 | -0.42 | -0.11 | 382.52 | 389.435 | 373.444 | 337618 |
| 1738280400 | 386.68 | 0.97 | 0.25 | 386.59 | 390.23 | 374.65 | 547655 |
| 1738194000 | 385.71 | -6.39 | -1.63 | 393 | 401.555 | 384.21 | 520379 |
| 1738107600 | 392.1 | -28.71 | -6.82 | 420.14 | 420.81 | 388.49 | 644081 |
| 1738021200 | 420.81 | 14.39 | 3.54 | 407.54 | 424 | 406.4201 | 568162 |
| 1737762000 | 406.42 | -58.69 | -12.62 | 421.89 | 426.4741 | 401.99 | 715065 |
| 1737675600 | 465.11 | 0 | 0.00 | 465.11 | 465.11 | 465.11 | 0 |
| 1737589200 | 465.11 | -0.07 | -0.02 | 466.43 | 471.73 | 460.37 | 649850 |
| 1737502800 | 465.18 | 12.79 | 2.83 | 456.22 | 472.755 | 456 | 457583 |
| 1737157200 | 452.39 | -1.89 | -0.42 | 457.04 | 461 | 451.97 | 226472 |
| 1737070800 | 454.28 | 7.5 | 1.68 | 450.7 | 456.345 | 446.1708 | 242761 |
| 1736984400 | 446.78 | 5.56 | 1.26 | 446 | 449.425 | 440.6968 | 228649 |
| 1736898000 | 441.22 | -4.84 | -1.09 | 447.01 | 447.01 | 434.325 | 348529 |
| 1736811600 | 446.06 | 14.82 | 3.44 | 427.38 | 446.96 | 426.51 | 407816 |
| 1736552400 | 431.24 | 15.33 | 3.69 | 416.55 | 436.35 | 416.45 | 421475 |
| 1736379600 | 415.91 | 1.96 | 0.47 | 412.525 | 416.2 | 408.65 | 152849 |
| 1736293200 | 413.95 | -1.16 | -0.28 | 415.93 | 415.93 | 411.82 | 193248 |
| 1736206800 | 415.11 | -5.03 | -1.20 | 418.74 | 424.9054 | 412.96 | 214931 |
| 1735947600 | 420.14 | 9.18 | 2.23 | 412.8783 | 420.81 | 410.79 | 179939 |
| 1735861200 | 410.96 | 6.9 | 1.71 | 412.99 | 418.039 | 409.161 | 210519 |
| 1735688400 | 404.06 | 1.83 | 0.45 | 402.62 | 408.2 | 400.74 | 127195 |
| 1735602000 | 402.23 | -3.94 | -0.97 | 401.99 | 407.015 | 400.01 | 157386 |
| 1735342800 | 406.17 | -1.86 | -0.46 | 407.53 | 407.53 | 400.245 | 140396 |
| 1735256400 | 408.03 | 3.15 | 0.78 | 403.47 | 409.33 | 401.825 | 155637 |
| 1735077840 | 404.88 | -0.14 | -0.03 | 404.86 | 404.88 | 399.96 | 67906 |
| 1734997200 | 405.02 | 2.3 | 0.57 | 402 | 406.1 | 399 | 146292 |
| 1734738000 | 402.72 | 2.79 | 0.70 | 398.1 | 411.19 | 398.06 | 501683 |
| 1734651600 | 399.93 | -3.4 | -0.84 | 405.29 | 409.48 | 398.39 | 259770 |
| 1734565200 | 403.33 | -11.81 | -2.84 | 412.69 | 416.75 | 403.06 | 178261 |
| 1734478800 | 415.14 | -1.81 | -0.43 | 412.24 | 418.9726 | 411.5 | 276864 |
| 1734392400 | 416.95 | 7.04 | 1.72 | 406.69 | 417.02 | 406.69 | 216070 |
| 1734133200 | 409.91 | -4.09 | -0.99 | 412.875 | 415.79 | 407.23 | 331787 |
| 1734046800 | 414 | -16 | -3.72 | 411.85 | 420.915 | 393.59 | 378421 |
| 1733960400 | 430 | -14.49 | -3.26 | 442.71 | 446.57 | 427.07 | 255856 |
| 1733874000 | 444.49 | 7.3 | 1.67 | 438 | 448.84 | 435.84 | 205157 |
| 1733787600 | 437.19 | -17.33 | -3.81 | 450.08 | 450.3888 | 434.53 | 279606 |
| 1733528400 | 454.52 | -1.63 | -0.36 | 458.99 | 462.23 | 450.445 | 173442 |
| 1733442000 | 456.15 | 2.15 | 0.47 | 455 | 459.76 | 449.29 | 167812 |
| 1733355600 | 454 | 0.1 | 0.02 | 453.01 | 456.3938 | 451.28 | 187012 |
| 1733269200 | 453.9 | -5.79 | -1.26 | 456.04 | 457.15 | 448.41 | 240723 |
| 1733182800 | 459.69 | -0.19 | -0.04 | 463.345 | 463.345 | 454.58 | 177587 |
| 1732917840 | 459.88 | -0.41 | -0.09 | 461.34 | 463.88 | 458.94 | 85614 |
| 1732750800 | 460.29 | -12.18 | -2.58 | 474.68 | 475.7 | 459.3506 | 168285 |
| 1732664400 | 472.47 | 8.12 | 1.75 | 465.5 | 473.3095 | 462.72 | 195747 |
| 1732578000 | 464.35 | -4.43 | -0.95 | 471 | 472.602 | 463.83 | 339523 |
| 1732318800 | 468.78 | -6.7 | -1.41 | 481.4 | 483.82 | 466.53 | 283689 |
| 1732232400 | 475.48 | 20.58 | 4.52 | 458.07 | 479.48 | 456.76 | 521749 |
| 1732146000 | 454.9 | 10.28 | 2.31 | 445.96 | 454.91 | 438.17 | 588182 |
