Skip to main content
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
458.46
-12.34 (-2.62%)
Nov 18, 2024, 11:14 AM EST - Market open

CACI International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024487.54491.09464.92470.79470.79-4.18%494,329
Nov 14, 2024542.22542.22490.27491.32491.32-9.41%734,882
Nov 13, 2024567.44568.25541.24542.36542.36-4.38%317,232
Nov 12, 2024572.47575.00565.56567.20567.20-0.92%153,244
Nov 11, 2024573.00581.06571.06572.44572.440.73%123,623
Nov 8, 2024562.48572.15562.48568.29568.291.54%107,495
Nov 7, 2024567.71568.54555.94559.67559.67-0.81%151,979
Nov 6, 2024588.26588.26563.94564.25564.25-0.12%215,329
Nov 5, 2024553.34565.05553.30564.94564.942.11%84,879
Nov 4, 2024554.04558.24551.86553.27553.27-80,975
Nov 1, 2024555.59561.19550.00553.28553.280.13%117,380
Oct 31, 2024564.02564.02552.54552.56552.56-1.77%105,887
Oct 30, 2024563.36568.25561.76562.52562.52-0.15%141,391
Oct 29, 2024550.79564.00547.89563.36563.362.84%159,310
Oct 28, 2024549.24551.43543.12547.78547.780.08%123,628
Oct 25, 2024558.99559.99544.60547.36547.36-0.94%211,904
Oct 24, 2024541.00570.28540.74552.55552.555.43%342,601
Oct 23, 2024523.41527.23522.38524.10524.100.13%178,125
Oct 22, 2024531.02533.78523.39523.41523.41-1.64%122,959
Oct 21, 2024531.49536.54531.01532.16532.160.16%100,554
Oct 18, 2024529.43535.89527.73531.29531.290.31%104,978
Oct 17, 2024528.23533.03528.23529.64529.640.63%129,978
Oct 16, 2024528.91530.65525.21526.30526.30-0.16%118,374
Oct 15, 2024530.00532.74525.89527.13527.13-0.17%132,277
Oct 14, 2024523.34528.93523.34528.05528.051.36%63,048
Oct 11, 2024517.29523.76517.29520.97520.971.58%68,220
Oct 10, 2024516.75516.75511.58512.89512.89-0.77%132,391
Oct 9, 2024511.20519.43511.20516.88516.880.88%105,942
Oct 8, 2024507.75514.84507.75512.36512.361.18%110,411
Oct 7, 2024511.00512.80506.10506.36506.36-1.06%85,503
Oct 4, 2024512.11515.16509.85511.80511.80-0.10%81,946
Oct 3, 2024505.97512.93505.75512.30512.301.30%75,418
Oct 2, 2024505.00508.95504.92505.75505.750.03%84,448
Oct 1, 2024504.43506.86496.87505.62505.620.21%124,839
Sep 30, 2024500.00504.59500.00504.56504.560.92%100,615
Sep 27, 2024498.76502.55497.90499.96499.960.33%155,050
Sep 26, 2024493.80499.22490.66498.32498.321.00%89,721
Sep 25, 2024495.47495.61490.99493.37493.370.06%92,744
Sep 24, 2024492.60494.11488.37493.05493.050.33%99,348
Sep 23, 2024492.00492.81486.85491.45491.450.05%127,903
Sep 20, 2024488.66491.53484.53491.18491.180.32%209,517
Sep 19, 2024486.37490.70485.43489.61489.611.29%64,186
Sep 18, 2024483.13488.19480.56483.39483.39-0.33%91,039
Sep 17, 2024490.61490.61481.93485.00485.00-1.10%118,716
Sep 16, 2024479.88498.00479.88490.37490.372.97%113,923
Sep 13, 2024472.56480.75472.53476.24476.240.99%45,320
Sep 12, 2024469.01473.09467.23471.58471.580.49%82,686
Sep 11, 2024468.78469.64456.99469.28469.28-0.22%57,923
Sep 10, 2024470.43473.65467.87470.31470.310.05%59,920
Sep 9, 2024467.46471.68466.25470.08470.080.72%78,406
Sep 6, 2024479.76479.78464.26466.73466.73-2.60%76,551
Sep 5, 2024479.00479.20473.00479.17479.170.18%62,141
Sep 4, 2024478.35480.09475.24478.30478.30-0.01%49,144
Sep 3, 2024487.56489.18476.36478.35478.35-2.00%62,769
Aug 30, 2024483.61488.70479.67488.12488.121.55%61,753
Aug 29, 2024480.52484.45477.18480.66480.660.42%66,634
Aug 28, 2024477.68481.99476.37478.67478.670.43%57,923
Aug 27, 2024473.51477.34468.67476.61476.611.19%71,454
Aug 26, 2024476.28482.16471.02471.02471.02-0.84%50,485
Aug 23, 2024471.47475.48470.30475.00475.001.37%84,397
Aug 22, 2024471.00473.25467.21468.57468.57-0.67%64,362
Aug 21, 2024467.63472.21465.64471.73471.731.14%69,985
Aug 20, 2024467.08467.35463.72466.43466.43-0.04%51,974
Aug 19, 2024464.56466.93461.81466.62466.620.29%62,027
Aug 16, 2024465.00467.82464.00465.29465.290.28%62,545
Aug 15, 2024464.71467.01462.85464.00464.000.46%64,467
Aug 14, 2024460.53462.87457.64461.86461.860.13%63,271
Aug 13, 2024462.97470.01459.66461.28461.28-0.47%91,325
Aug 12, 2024463.91466.02461.89463.48463.480.24%69,388
Aug 9, 2024461.44463.39457.41462.38462.380.37%100,964
Aug 8, 2024451.58467.88448.38460.66460.663.05%194,020
Aug 7, 2024450.81453.29439.53447.02447.020.06%242,611
Aug 6, 2024445.33453.71445.32446.73446.730.74%136,845
Aug 5, 2024443.55448.06435.86443.43443.43-3.84%143,610
Aug 2, 2024458.92461.80451.51461.12461.12-0.60%123,389
Aug 1, 2024464.45466.48456.85463.91463.910.53%134,859
Jul 31, 2024455.25464.63451.08461.48461.481.96%104,804
Jul 30, 2024454.25456.10452.46452.63452.630.22%132,398
Jul 29, 2024450.97453.54449.17451.62451.620.58%115,846
Jul 26, 2024452.43453.88448.57449.03449.03-1.00%169,608
Jul 25, 2024448.46456.66448.46453.58453.581.36%90,737
Jul 24, 2024458.98458.98447.09447.51447.51-2.57%79,133
Jul 23, 2024452.91459.35450.66459.32459.321.57%77,317
Jul 22, 2024444.48452.32444.48452.24452.241.51%92,765
Jul 19, 2024448.31448.31443.34445.50445.50-0.19%75,221
Jul 18, 2024446.35454.02442.06446.37446.37-0.04%103,311
Jul 17, 2024443.00447.44439.51446.53446.530.76%177,880
Jul 16, 2024442.85446.75438.20443.15443.150.75%148,726
Jul 15, 2024441.70444.06439.58439.83439.830.14%89,372
Jul 12, 2024437.15442.25434.50439.23439.231.18%113,814
Jul 11, 2024431.73436.39429.00434.11434.111.18%106,570
Jul 10, 2024425.94429.49425.94429.04429.040.93%73,238
Jul 9, 2024427.91430.44424.77425.08425.08-0.52%76,380
Jul 8, 2024424.25430.13424.25427.31427.311.03%113,659
Jul 5, 2024426.08426.90421.24422.97422.97-0.93%217,499
Jul 3, 2024428.99429.43425.97426.95426.95-0.31%77,146
Jul 2, 2024424.93429.83424.61428.27428.270.12%108,238
Jul 1, 2024432.97432.97423.12427.76427.76-0.55%96,170
Jun 28, 2024436.78437.06428.70430.13430.13-1.02%180,357
Jun 27, 2024439.20439.20431.68434.56434.56-0.59%131,845