India markets open in 9 minutes

CACI International Inc (CACI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
266.96-1.91 (-0.71%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-2021267.96270.00266.15266.96266.962,30,800
29-Jul-2021269.85270.54268.64268.87268.8777,900
28-Jul-2021268.58270.24266.50268.72268.721,09,600
27-Jul-2021267.89270.50266.94268.46268.4696,800
26-Jul-2021267.87269.15266.66267.89267.8988,900
23-Jul-2021267.50269.67267.00268.63268.631,30,900
22-Jul-2021265.71267.92265.71266.58266.581,20,000
21-Jul-2021265.96267.91265.96266.30266.301,87,700
20-Jul-2021262.30266.95262.24264.69264.691,86,600
19-Jul-2021264.24264.58258.24261.02261.023,51,600
16-Jul-2021262.62265.51262.62264.17264.171,38,100
15-Jul-2021260.11263.07260.02262.22262.2296,600
14-Jul-2021261.60262.06257.59261.01261.011,01,000
13-Jul-2021260.83261.73259.96260.30260.301,38,200
12-Jul-2021260.74262.03258.71260.69260.691,16,500
09-Jul-2021259.63262.97258.75261.15261.151,75,300
08-Jul-2021256.10262.79255.42258.66258.661,88,200
07-Jul-2021256.93259.12255.94258.52258.521,56,500
06-Jul-2021256.78257.38252.28256.33256.332,01,600
02-Jul-2021256.86258.03255.33257.44257.441,19,900
01-Jul-2021255.34258.18255.34256.86256.861,39,800
30-Jun-2021255.34256.75254.20255.12255.121,49,500
29-Jun-2021257.72259.69254.65255.24255.242,03,000
28-Jun-2021261.41261.41255.58257.99257.992,64,200
25-Jun-2021256.95260.65255.68260.42260.424,74,000
24-Jun-2021259.64259.68256.07257.65257.652,29,300
23-Jun-2021261.51262.38258.70258.72258.721,58,900
22-Jun-2021262.00263.10260.68261.82261.822,20,400
21-Jun-2021262.38264.21261.16263.09263.092,04,500
18-Jun-2021262.78264.19260.25260.78260.786,56,000
17-Jun-2021264.29265.22262.45263.83263.832,12,600
16-Jun-2021266.68266.96263.05264.08264.082,01,500
15-Jun-2021264.70266.65262.57265.94265.941,27,700
14-Jun-2021265.76265.76261.57263.85263.851,81,200
11-Jun-2021265.48266.93264.74266.57266.572,31,300
10-Jun-2021261.69265.46260.90264.71264.711,57,600
09-Jun-2021261.07262.77258.54260.63260.631,60,200
08-Jun-2021256.71260.70253.72260.01260.012,04,100
07-Jun-2021258.79261.22256.09257.71257.711,90,600
04-Jun-2021257.55259.57257.23259.09259.091,03,400
03-Jun-2021256.88258.57255.34256.86256.861,05,600
02-Jun-2021257.18260.08256.21257.57257.571,52,000
01-Jun-2021256.37256.66254.22256.13256.131,12,300
28-May-2021255.63256.41254.29254.96254.961,29,600
27-May-2021255.01256.44254.24254.65254.651,55,900
26-May-2021256.15257.82253.56254.36254.361,87,400
25-May-2021255.97257.40253.85255.35255.351,56,300
24-May-2021259.65260.24256.56258.16258.161,49,100
21-May-2021257.09258.77256.95257.04257.041,53,400
20-May-2021258.03258.77255.25256.47256.471,40,800
19-May-2021259.24260.25255.48257.72257.722,12,000
18-May-2021259.16261.67259.16260.25260.251,49,100
17-May-2021259.67261.20257.81259.66259.661,71,400
14-May-2021259.19260.68258.16259.97259.971,21,700
13-May-2021256.45261.03255.48258.86258.862,14,300
12-May-2021257.94258.73253.07253.99253.991,69,600
11-May-2021262.39263.85259.53259.62259.621,40,700
10-May-2021263.22265.93262.95263.80263.801,75,600
07-May-2021261.73264.97259.94264.31264.311,57,400
06-May-2021262.65263.54259.18261.71261.711,68,100
05-May-2021263.72263.72257.09262.65262.652,42,100
04-May-2021261.15264.37259.15263.44263.441,94,000
03-May-2021256.71264.16255.75262.09262.092,36,500
30-Apr-2021254.30255.66252.40254.86254.862,04,100
29-Apr-2021251.77254.48250.64254.05254.052,35,200
28-Apr-2021254.44254.71250.85251.16251.161,80,400
27-Apr-2021254.10254.10250.74253.78253.782,08,900
26-Apr-2021254.62255.41252.26253.56253.563,30,300
23-Apr-2021258.93258.93252.93254.47254.472,72,900
22-Apr-2021255.61260.61250.60258.40258.404,29,400
21-Apr-2021262.25263.63255.49255.49255.492,56,500
20-Apr-2021263.38265.30260.92261.86261.862,41,600
19-Apr-2021260.92265.81260.18262.46262.464,72,000
16-Apr-2021259.35261.62257.99260.45260.453,09,000
15-Apr-2021253.53257.95252.33257.25257.252,70,500
14-Apr-2021249.61255.06249.61252.43252.432,14,700
13-Apr-2021255.62255.62249.11250.00250.002,82,100
12-Apr-2021251.02254.13250.37253.52253.521,68,700
09-Apr-2021248.94252.42248.82251.35251.351,47,500
08-Apr-2021252.41253.42249.00249.20249.201,95,700
07-Apr-2021255.59257.19251.29251.29251.292,05,800
06-Apr-2021255.26257.50253.48255.59255.592,76,800
05-Apr-2021249.59256.58249.59256.24256.242,11,400
01-Apr-2021248.00249.09246.32248.60248.601,60,900
31-Mar-2021245.63248.05241.00246.66246.662,06,200
30-Mar-2021248.83248.86244.02246.25246.252,41,700
29-Mar-2021241.67249.05241.67247.95247.952,32,500
26-Mar-2021244.13244.13235.34241.60241.602,74,700
25-Mar-2021244.66249.07242.69245.53245.532,47,100
24-Mar-2021247.35247.76243.88244.81244.812,68,100
23-Mar-2021250.87252.94246.05246.05246.053,60,700
22-Mar-2021246.35251.88246.17250.11250.112,50,000
19-Mar-2021249.77249.77246.91247.45247.454,43,700
18-Mar-2021245.44249.57245.13248.63248.632,91,900
17-Mar-2021245.50248.32244.15246.71246.712,54,600
16-Mar-2021247.29248.39242.72246.25246.252,94,200
15-Mar-2021241.70250.05240.24248.50248.502,91,000
12-Mar-2021238.33244.17235.96241.53241.532,79,800
11-Mar-2021228.98242.63228.98236.71236.715,37,500
10-Mar-2021224.94228.47223.12224.99224.991,38,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...