UK Markets close in 26 mins

CACI International Inc (CACI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.76+1.54 (+0.54%)
As of 11:03AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022284.80287.61284.90286.76286.7626,766
06 Jul 2022277.69287.05277.41285.22285.22166,000
05 Jul 2022283.52285.97275.36279.18279.18218,700
01 Jul 2022280.90287.77277.95287.19287.19126,100
30 Jun 2022275.60283.41273.79281.78281.78116,700
29 Jun 2022274.09277.24270.77276.80276.8089,100
28 Jun 2022278.56280.00272.81274.57274.57108,600
27 Jun 2022276.61282.01275.18278.20278.20130,400
24 Jun 2022267.43277.76266.50277.17277.17263,700
23 Jun 2022264.65266.18260.70264.45264.45137,000
22 Jun 2022262.05264.90261.70264.33264.33132,900
21 Jun 2022261.79265.41260.60263.50263.50153,100
17 Jun 2022264.57264.57254.37259.87259.87423,100
16 Jun 2022265.52265.74261.34262.15262.15104,500
15 Jun 2022267.73271.80267.22269.17269.17114,100
14 Jun 2022270.88272.70265.81267.99267.99158,100
13 Jun 2022270.07272.65266.26269.65269.65100,100
10 Jun 2022279.64279.64273.93274.37274.3797,400
09 Jun 2022283.62285.64280.48280.80280.80119,000
08 Jun 2022290.51291.58281.88282.72282.72109,300
07 Jun 2022286.68292.12286.68290.92290.92170,900
06 Jun 2022291.24293.17289.11289.59289.5985,300
03 Jun 2022285.58286.89283.01286.32286.3279,900
02 Jun 2022281.90286.67278.11286.39286.39110,000
01 Jun 2022279.37282.15278.13280.62280.62115,100
31 May 2022284.74284.74279.64280.37280.37110,600
27 May 2022278.22285.26278.22284.87284.87107,600
26 May 2022274.67279.35274.67278.56278.5684,600
25 May 2022272.08275.48270.56273.36273.36138,000
24 May 2022268.21274.66268.21273.93273.93122,500
23 May 2022264.88269.45262.25268.57268.57115,500
20 May 2022264.98264.98257.15262.75262.75128,900
19 May 2022261.29266.19258.87264.09264.09118,600
18 May 2022269.74271.33261.73263.14263.14158,700
17 May 2022268.23271.79267.33271.16271.16158,800
16 May 2022257.40268.68256.67266.26266.26136,000
13 May 2022258.34259.86252.97256.67256.67155,300
12 May 2022255.10257.85252.00256.48256.48264,000
11 May 2022258.78265.29254.67255.45255.45148,500
10 May 2022263.65264.04254.61260.07260.07234,700
09 May 2022260.76264.30258.64261.24261.24202,600
06 May 2022269.15270.26262.08262.70262.70139,300
05 May 2022272.03272.21264.10271.04271.04127,500
04 May 2022266.27273.56264.37272.75272.75108,800
03 May 2022266.39266.59262.88265.03265.03177,200
02 May 2022265.76270.74263.78266.18266.18170,200
29 Apr 2022266.23270.16263.71265.30265.30204,400
28 Apr 2022275.33285.81262.84268.37268.37412,300
27 Apr 2022281.63284.43277.34278.48278.48134,500
26 Apr 2022286.04287.60281.75282.07282.0792,600
25 Apr 2022285.04285.50278.60285.22285.22102,000
22 Apr 2022292.55293.20285.70285.99285.9978,500
21 Apr 2022295.09298.23293.37293.97293.9794,600
20 Apr 2022297.17298.86294.25294.76294.7690,000
19 Apr 2022292.95296.13291.67295.95295.95126,000
18 Apr 2022293.26296.71290.27291.07291.07208,900
14 Apr 2022300.18301.25293.80294.32294.32145,900
13 Apr 2022299.70302.28296.99298.12298.12176,600
12 Apr 2022303.59307.69301.14301.42301.42144,400
11 Apr 2022302.11308.08300.82305.29305.29149,700
08 Apr 2022304.68308.07301.85301.92301.92137,800
07 Apr 2022301.93308.84300.86304.99304.99123,700
06 Apr 2022296.38303.68296.06301.93301.93159,300
05 Apr 2022300.64305.42295.83296.51296.51152,900
04 Apr 2022304.35306.31299.64300.71300.7183,400
01 Apr 2022301.90305.26300.75304.42304.4297,800
31 Mar 2022304.08306.60301.25301.26301.26103,500
30 Mar 2022299.74305.17297.46304.40304.40141,600
29 Mar 2022308.06311.81298.60299.90299.90192,200
28 Mar 2022308.77313.52306.92308.86308.86169,100
25 Mar 2022304.40308.81301.96308.81308.81152,400
24 Mar 2022300.64306.00300.09305.52305.52207,400
23 Mar 2022300.00301.43298.77300.49300.49127,200
22 Mar 2022298.93301.92296.43299.78299.78139,400
21 Mar 2022295.80302.02295.80297.84297.84133,000
18 Mar 2022296.04297.60293.87295.26295.26373,500
17 Mar 2022293.33301.30293.33298.12298.12191,400
16 Mar 2022298.57301.65291.48293.87293.87165,700
15 Mar 2022296.52299.80294.39299.69299.69215,400
14 Mar 2022303.05303.49293.16296.24296.24196,000
11 Mar 2022298.77302.30296.50301.52301.52237,100
10 Mar 2022290.45296.58290.41296.49296.4983,200
09 Mar 2022292.62296.08287.59294.08294.08120,200
08 Mar 2022300.51303.00289.63290.80290.80285,100
07 Mar 2022304.67309.80298.70302.24302.24321,000
04 Mar 2022289.79305.27289.79304.24304.24348,900
03 Mar 2022292.43294.00286.80292.19292.19180,200
02 Mar 2022285.29293.76278.90291.54291.54304,800
01 Mar 2022277.57285.84277.57284.99284.99307,000
28 Feb 2022265.02279.82265.02279.79279.79282,800
25 Feb 2022259.18266.19258.23266.08266.08191,400
24 Feb 2022243.45258.53240.02257.26257.26235,200
23 Feb 2022249.95252.79245.68246.28246.28149,900
22 Feb 2022254.04255.19248.69249.89249.89127,000
18 Feb 2022256.07258.24251.74254.54254.54358,400
17 Feb 2022253.34259.92251.76257.96257.96145,300
16 Feb 2022251.04256.62250.38255.75255.75157,300
15 Feb 2022250.61253.50248.11252.47252.47171,600
14 Feb 2022254.52254.52247.55249.81249.81203,600
11 Feb 2022253.25257.40251.62256.20256.20154,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...