Canada markets close in 1 hour 2 minutes

CACI International Inc (CACI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
410.02+2.32 (+0.57%)
As of 02:53PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024410.57411.56405.66410.02410.0281,042
May 01, 2024402.70410.64400.94407.70407.70139,600
Apr 30, 2024406.15408.90400.00402.23402.23208,700
Apr 29, 2024405.66409.11402.37405.01405.01172,800
Apr 26, 2024401.87406.78396.39404.87404.87201,600
Apr 25, 2024386.00403.85384.80401.87401.87299,100
Apr 24, 2024382.43384.69377.60379.38379.38163,700
Apr 23, 2024379.76385.71379.58382.43382.43115,900
Apr 22, 2024371.63377.83370.35376.08376.08129,100
Apr 19, 2024365.46370.03365.46369.38369.3888,400
Apr 18, 2024363.00368.18363.00364.06364.06118,400
Apr 17, 2024367.00367.89362.33362.51362.5179,900
Apr 16, 2024365.69367.32363.75365.91365.9198,000
Apr 15, 2024369.59370.32364.63364.84364.8489,700
Apr 12, 2024367.76370.50365.44367.74367.7467,100
Apr 11, 2024369.15370.34366.25367.78367.7880,700
Apr 10, 2024368.62371.16366.75367.31367.3183,500
Apr 09, 2024378.58378.58371.08372.80372.8091,800
Apr 08, 2024374.57379.00373.79378.64378.6498,300
Apr 05, 2024366.18374.73366.18374.58374.58122,100
Apr 04, 2024371.57373.77367.19369.08369.0896,600
Apr 03, 2024368.95372.52367.67369.80369.80122,800
Apr 02, 2024373.72375.32366.22369.25369.25148,800
Apr 01, 2024378.06378.83374.68374.98374.9881,200
Mar 28, 2024380.00382.65377.90378.83378.8395,200
Mar 27, 2024377.33378.90376.16378.89378.89128,100
Mar 26, 2024374.01376.37371.05374.59374.59139,000
Mar 25, 2024371.55373.97370.05373.74373.74111,700
Mar 22, 2024374.28374.28369.22370.20370.2091,700
Mar 21, 2024369.75372.87368.45372.58372.58100,800
Mar 20, 2024370.71372.29367.08368.70368.70118,000
Mar 19, 2024369.45371.60367.73370.33370.3396,800
Mar 18, 2024371.12373.90367.88368.22368.22104,000
Mar 15, 2024368.32375.41368.32372.68372.68245,200
Mar 14, 2024374.52374.52369.15372.05372.0586,200
Mar 13, 2024372.95375.77371.99373.99373.99177,000
Mar 12, 2024372.64374.04371.08373.52373.5298,200
Mar 11, 2024373.54374.07369.71372.06372.0694,000
Mar 08, 2024379.96380.26373.47374.16374.16100,500
Mar 07, 2024379.00380.07373.58379.52379.52141,900
Mar 06, 2024378.18379.29375.33376.82376.8287,300
Mar 05, 2024379.33382.43373.92377.01377.01120,000
Mar 04, 2024371.22379.98371.22378.73378.73126,400
Mar 01, 2024374.42376.59369.58369.72369.72114,500
Feb 29, 2024372.92375.78370.62374.85374.85130,300
Feb 28, 2024370.92373.46369.67372.08372.08107,300
Feb 27, 2024368.90371.27367.83371.26371.2693,500
Feb 26, 2024369.46371.81367.72368.71368.7184,900
Feb 23, 2024369.00370.78367.86369.36369.3692,100
Feb 22, 2024368.03368.76366.02367.57367.5776,900
Feb 21, 2024364.88366.49363.10366.44366.44116,500
Feb 20, 2024366.35368.98363.35364.02364.02131,300
Feb 16, 2024363.11369.06358.92366.21366.21155,700
Feb 15, 2024360.83362.77359.32362.56362.56105,300
Feb 14, 2024360.00362.58357.20359.79359.79128,200
Feb 13, 2024360.00362.02355.60357.20357.20126,700
Feb 12, 2024360.98363.85360.98361.90361.9098,800
Feb 09, 2024356.04361.01356.04360.84360.84109,500
Feb 08, 2024351.15355.96350.33355.36355.36138,200
Feb 07, 2024351.00354.86349.67351.15351.15114,700
Feb 06, 2024345.77353.36345.77349.38349.38138,500
Feb 05, 2024345.43347.50342.01346.56346.5677,200
Feb 02, 2024345.73350.30344.46348.16348.1698,000
Feb 01, 2024343.78347.47343.03346.04346.04123,800
Jan 31, 2024343.09347.24342.11343.73343.73232,600
Jan 30, 2024346.02346.02341.68342.87342.87274,000
Jan 29, 2024342.08344.32338.50344.11344.11138,700
Jan 26, 2024337.86345.97337.11342.33342.33160,800
Jan 25, 2024337.59337.59326.60334.14334.14233,700
Jan 24, 2024342.36344.45339.55339.99339.99163,300
Jan 23, 2024345.59346.56338.49339.72339.72140,300
Jan 22, 2024337.63345.51337.63344.69344.69121,900
Jan 19, 2024333.12338.71330.85335.83335.83117,100
Jan 18, 2024330.67332.30327.33331.66331.6676,600
Jan 17, 2024327.64332.25327.64330.03330.0379,400
Jan 16, 2024332.28332.28326.47330.24330.2488,600
Jan 12, 2024332.10333.06328.77332.45332.4585,800
Jan 11, 2024329.60330.24326.50329.54329.54109,500
Jan 10, 2024325.02329.52323.72329.05329.05119,000
Jan 09, 2024325.82325.82321.85324.13324.13109,000
Jan 08, 2024322.79325.92319.83325.34325.3493,000
Jan 05, 2024318.90323.50316.08323.36323.36282,300
Jan 04, 2024316.73317.40314.06314.31314.31153,700
Jan 03, 2024322.91323.81314.19315.55315.55274,600
Jan 02, 2024322.46327.28322.46326.29326.2995,900
Dec 29, 2023322.67325.08321.75323.86323.86114,100
Dec 28, 2023321.40322.76320.75322.04322.0461,800
Dec 27, 2023320.59322.55320.59321.63321.6360,500
Dec 26, 2023320.32321.46320.02320.84320.84156,200
Dec 22, 2023319.17322.48318.71320.94320.9490,800
Dec 21, 2023317.12318.95315.48317.39317.3997,600
Dec 20, 2023318.00320.43315.36315.81315.81125,000
Dec 19, 2023321.04321.04315.95318.24318.24133,300
Dec 18, 2023319.26321.00318.35319.70319.7097,900
Dec 15, 2023319.96321.68316.13318.10318.10335,300
Dec 14, 2023331.36333.75319.39322.01322.01155,800
Dec 13, 2023325.87329.47325.50328.69328.6971,400
Dec 12, 2023325.56328.14322.41326.15326.1588,100
Dec 11, 2023322.53325.76322.53325.12325.1264,100
Dec 08, 2023324.36324.36320.36322.62322.6276,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...