Australia markets closed

CACI International Inc (CACI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
369.38+5.32 (+1.46%)
At close: 04:00PM EDT
369.36 -0.02 (-0.01%)
After hours: 05:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024365.46370.02365.46369.38369.3881,008
18 Apr 2024363.00368.18363.00364.06364.06118,400
17 Apr 2024367.00367.89362.33362.51362.5179,900
16 Apr 2024365.69367.32363.75365.91365.9198,000
15 Apr 2024369.59370.32364.63364.84364.8489,700
12 Apr 2024367.76370.50365.44367.74367.7467,100
11 Apr 2024369.15370.34366.25367.78367.7880,700
10 Apr 2024368.62371.16366.75367.31367.3183,500
09 Apr 2024378.58378.58371.08372.80372.8091,800
08 Apr 2024374.57379.00373.79378.64378.6498,300
05 Apr 2024366.18374.73366.18374.58374.58122,100
04 Apr 2024371.57373.77367.19369.08369.0896,600
03 Apr 2024368.95372.52367.67369.80369.80122,800
02 Apr 2024373.72375.32366.22369.25369.25148,800
01 Apr 2024378.06378.83374.68374.98374.9881,200
28 Mar 2024380.00382.65377.90378.83378.8395,200
27 Mar 2024377.33378.90376.16378.89378.89128,100
26 Mar 2024374.01376.37371.05374.59374.59139,000
25 Mar 2024371.55373.97370.05373.74373.74111,700
22 Mar 2024374.28374.28369.22370.20370.2091,700
21 Mar 2024369.75372.87368.45372.58372.58100,800
20 Mar 2024370.71372.29367.08368.70368.70118,000
19 Mar 2024369.45371.60367.73370.33370.3396,800
18 Mar 2024371.12373.90367.88368.22368.22104,000
15 Mar 2024368.32375.41368.32372.68372.68245,200
14 Mar 2024374.52374.52369.15372.05372.0586,200
13 Mar 2024372.95375.77371.99373.99373.99177,000
12 Mar 2024372.64374.04371.08373.52373.5298,200
11 Mar 2024373.54374.07369.71372.06372.0694,000
08 Mar 2024379.96380.26373.47374.16374.16100,500
07 Mar 2024379.00380.07373.58379.52379.52141,900
06 Mar 2024378.18379.29375.33376.82376.8287,300
05 Mar 2024379.33382.43373.92377.01377.01120,000
04 Mar 2024371.22379.98371.22378.73378.73126,400
01 Mar 2024374.42376.59369.58369.72369.72114,500
29 Feb 2024372.92375.78370.62374.85374.85130,300
28 Feb 2024370.92373.46369.67372.08372.08107,300
27 Feb 2024368.90371.27367.83371.26371.2693,500
26 Feb 2024369.46371.81367.72368.71368.7184,900
23 Feb 2024369.00370.78367.86369.36369.3692,100
22 Feb 2024368.03368.76366.02367.57367.5776,900
21 Feb 2024364.88366.49363.10366.44366.44116,500
20 Feb 2024366.35368.98363.35364.02364.02131,300
16 Feb 2024363.11369.06358.92366.21366.21155,700
15 Feb 2024360.83362.77359.32362.56362.56105,300
14 Feb 2024360.00362.58357.20359.79359.79128,200
13 Feb 2024360.00362.02355.60357.20357.20126,700
12 Feb 2024360.98363.85360.98361.90361.9098,800
09 Feb 2024356.04361.01356.04360.84360.84109,500
08 Feb 2024351.15355.96350.33355.36355.36138,200
07 Feb 2024351.00354.86349.67351.15351.15114,700
06 Feb 2024345.77353.36345.77349.38349.38138,500
05 Feb 2024345.43347.50342.01346.56346.5677,200
02 Feb 2024345.73350.30344.46348.16348.1698,000
01 Feb 2024343.78347.47343.03346.04346.04123,800
31 Jan 2024343.09347.24342.11343.73343.73232,600
30 Jan 2024346.02346.02341.68342.87342.87274,000
29 Jan 2024342.08344.32338.50344.11344.11138,700
26 Jan 2024337.86345.97337.11342.33342.33160,800
25 Jan 2024337.59337.59326.60334.14334.14233,700
24 Jan 2024342.36344.45339.55339.99339.99163,300
23 Jan 2024345.59346.56338.49339.72339.72140,300
22 Jan 2024337.63345.51337.63344.69344.69121,900
19 Jan 2024333.12338.71330.85335.83335.83117,100
18 Jan 2024330.67332.30327.33331.66331.6676,600
17 Jan 2024327.64332.25327.64330.03330.0379,400
16 Jan 2024332.28332.28326.47330.24330.2488,600
12 Jan 2024332.10333.06328.77332.45332.4585,800
11 Jan 2024329.60330.24326.50329.54329.54109,500
10 Jan 2024325.02329.52323.72329.05329.05119,000
09 Jan 2024325.82325.82321.85324.13324.13109,000
08 Jan 2024322.79325.92319.83325.34325.3493,000
05 Jan 2024318.90323.50316.08323.36323.36282,300
04 Jan 2024316.73317.40314.06314.31314.31153,700
03 Jan 2024322.91323.81314.19315.55315.55274,600
02 Jan 2024322.46327.28322.46326.29326.2995,900
29 Dec 2023322.67325.08321.75323.86323.86114,100
28 Dec 2023321.40322.76320.75322.04322.0461,800
27 Dec 2023320.59322.55320.59321.63321.6360,500
26 Dec 2023320.32321.46320.02320.84320.84156,200
22 Dec 2023319.17322.48318.71320.94320.9490,800
21 Dec 2023317.12318.95315.48317.39317.3997,600
20 Dec 2023318.00320.43315.36315.81315.81125,000
19 Dec 2023321.04321.04315.95318.24318.24133,300
18 Dec 2023319.26321.00318.35319.70319.7097,900
15 Dec 2023319.96321.68316.13318.10318.10335,300
14 Dec 2023331.36333.75319.39322.01322.01155,800
13 Dec 2023325.87329.47325.50328.69328.6971,400
12 Dec 2023325.56328.14322.41326.15326.1588,100
11 Dec 2023322.53325.76322.53325.12325.1264,100
08 Dec 2023324.36324.36320.36322.62322.6276,100
07 Dec 2023325.94325.94320.00323.46323.4692,200
06 Dec 2023329.25330.03325.85325.93325.9372,300
05 Dec 2023334.71334.71327.27327.93327.9390,300
04 Dec 2023325.15337.60325.15336.33336.33138,700
01 Dec 2023320.41325.96320.41324.52324.5266,200
30 Nov 2023317.31321.43316.14320.95320.95101,300
29 Nov 2023320.95324.69316.87317.01317.01124,200
28 Nov 2023325.77327.04320.55321.16321.1672,500
27 Nov 2023323.37326.24321.80325.77325.7796,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...