Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CACI International Inc (CACI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
265.90-1.42 (-0.53%)
At close: 04:00PM EST
265.90 0.00 (0.00%)
After hours: 05:24PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022268.45270.71264.59265.90265.90153,829
Jan 25, 2022269.66271.93262.44267.32267.32161,000
Jan 24, 2022269.15272.96265.34272.31272.31143,300
Jan 21, 2022273.42274.16270.02271.14271.14160,200
Jan 20, 2022277.07278.28272.72272.94272.9494,700
Jan 19, 2022279.54280.21275.40275.80275.8074,600
Jan 18, 2022280.00280.58275.39279.12279.12135,600
Jan 14, 2022274.27278.49271.04278.23278.2361,600
Jan 13, 2022274.45279.59272.74275.56275.5668,200
Jan 12, 2022277.29277.36274.10275.02275.0284,800
Jan 11, 2022274.41276.98270.45276.27276.27117,500
Jan 10, 2022273.49273.67269.09273.35273.35107,200
Jan 07, 2022271.48275.30269.99273.18273.1874,000
Jan 06, 2022276.57278.66271.32271.99271.9979,500
Jan 05, 2022279.14279.90275.51275.68275.68110,700
Jan 04, 2022274.40279.85274.40278.45278.45106,600
Jan 03, 2022270.19273.99268.72273.07273.0787,500
Dec 31, 2021268.70270.54267.48269.21269.2145,400
Dec 30, 2021270.99271.57269.20269.22269.2247,200
Dec 29, 2021270.14270.72269.06269.66269.6654,500
Dec 28, 2021267.40270.70267.40269.50269.5050,800
Dec 27, 2021266.98268.19263.86266.52266.5291,300
Dec 23, 2021266.86268.29265.35266.67266.6784,800
Dec 22, 2021260.69265.17259.39264.99264.99203,900
Dec 21, 2021256.14263.99256.14260.63260.63186,900
Dec 20, 2021257.07257.07249.98256.13256.13206,800
Dec 17, 2021265.85266.07258.68259.79259.79401,700
Dec 16, 2021266.22268.69263.55265.86265.86138,900
Dec 15, 2021267.84270.00265.32266.18266.18113,200
Dec 14, 2021266.64270.28265.81266.96266.96143,400
Dec 13, 2021265.57267.91260.98267.69267.69231,100
Dec 10, 2021269.75269.75264.21264.98264.98159,100
Dec 09, 2021270.65272.59266.30268.46268.46115,200
Dec 08, 2021269.63272.92267.95272.01272.01129,200
Dec 07, 2021268.37269.99265.81268.43268.43107,600
Dec 06, 2021266.60273.05265.44267.24267.24171,600
Dec 03, 2021266.00266.00261.56263.76263.76118,200
Dec 02, 2021257.07266.57257.00265.66265.66129,200
Dec 01, 2021262.37262.90255.23255.24255.24106,100
Nov 30, 2021266.46266.46257.52259.43259.43172,600
Nov 29, 2021270.12270.75266.79267.09267.0961,700
Nov 26, 2021272.81272.81267.05268.05268.0536,100
Nov 24, 2021277.30279.61275.61276.24276.2466,600
Nov 23, 2021276.15277.81274.05276.95276.9584,600
Nov 22, 2021274.00278.82272.01274.96274.96126,500
Nov 19, 2021273.62275.60272.46272.47272.4782,300
Nov 18, 2021278.42280.25273.30273.72273.7286,200
Nov 17, 2021278.00279.80277.33278.70278.7083,700
Nov 16, 2021280.86283.35278.26278.51278.5179,200
Nov 15, 2021282.23284.52281.82281.93281.9352,300
Nov 12, 2021283.91283.96279.87282.61282.6180,700
Nov 11, 2021284.16286.58281.54282.59282.5991,400
Nov 10, 2021285.94287.81283.57284.48284.4867,400
Nov 09, 2021290.41290.41284.19285.23285.2393,200
Nov 08, 2021287.42289.48284.36288.89288.8977,100
Nov 05, 2021288.42290.66286.11286.88286.8893,900
Nov 04, 2021286.77290.71284.17287.67287.67118,500
Nov 03, 2021289.00289.00284.01285.74285.74129,300
Nov 02, 2021289.70289.70286.58287.36287.36111,400
Nov 01, 2021289.85289.85283.19289.00289.00121,300
Oct 29, 2021277.93288.46275.30287.64287.64237,800
Oct 28, 2021273.00279.08269.47277.74277.74222,800
Oct 27, 2021281.09281.09271.83272.16272.16150,500
Oct 26, 2021284.45284.81280.32281.73281.73135,100
Oct 25, 2021285.03286.69283.50284.31284.31121,200
Oct 22, 2021283.86288.29283.71285.07285.0797,200
Oct 21, 2021282.07283.57280.33283.54283.54103,200
Oct 20, 2021281.32284.99281.08282.37282.3774,400
Oct 19, 2021283.10283.62280.73281.36281.3686,000
Oct 18, 2021281.33282.53279.34281.92281.9290,500
Oct 15, 2021281.10285.22280.88281.90281.90128,500
Oct 14, 2021279.78281.45278.96280.14280.1478,500
Oct 13, 2021276.27277.74273.20277.60277.6076,100
Oct 12, 2021272.90277.51272.65276.27276.27119,000
Oct 11, 2021274.80276.18272.85273.23273.2359,200
Oct 08, 2021270.52274.87269.40274.80274.80119,000
Oct 07, 2021267.07270.99267.07270.01270.01119,000
Oct 06, 2021263.99266.14261.00266.01266.0177,800
Oct 05, 2021268.25268.77262.54264.89264.89169,400
Oct 04, 2021265.12268.00264.51267.91267.91131,800
Oct 01, 2021262.41266.41262.41265.12265.12112,400
Sep 30, 2021266.08267.42262.10262.10262.10142,600
Sep 29, 2021260.83266.18260.76264.96264.96158,700
Sep 28, 2021258.72261.82255.52260.02260.02158,700
Sep 27, 2021255.89259.88255.89257.64257.64143,200
Sep 24, 2021251.75255.99251.75255.46255.46130,100
Sep 23, 2021250.67253.07250.67251.39251.39103,900
Sep 22, 2021250.13252.26248.77250.12250.12107,800
Sep 21, 2021252.75254.02247.68249.31249.31199,400
Sep 20, 2021251.07252.80248.13251.57251.57186,900
Sep 17, 2021250.95254.33250.51252.75252.75340,800
Sep 16, 2021253.38253.60251.06251.41251.41192,600
Sep 15, 2021252.28254.36251.56252.90252.90173,100
Sep 14, 2021258.49258.88251.23252.00252.00124,700
Sep 13, 2021257.68259.82255.45257.83257.83124,700
Sep 10, 2021258.70258.70255.32255.87255.87178,900
Sep 09, 2021256.47259.23256.16258.44258.44142,600
Sep 08, 2021251.92259.97251.92257.22257.22196,300
Sep 07, 2021254.89255.81251.67252.24252.24218,000
Sep 03, 2021259.15260.98256.23256.32256.32116,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement