CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
498.32
+4.95 (1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 495.47 | 495.61 | 490.99 | 493.37 | 493.37 | 0.06% | 92,744 |
| Sep 24, 2024 | 492.60 | 494.11 | 488.37 | 493.05 | 493.05 | 0.33% | 99,348 |
| Sep 23, 2024 | 492.00 | 492.81 | 486.85 | 491.45 | 491.45 | 0.05% | 127,903 |
| Sep 20, 2024 | 488.66 | 491.53 | 484.53 | 491.18 | 491.18 | 0.32% | 209,517 |
| Sep 19, 2024 | 486.37 | 490.70 | 485.43 | 489.61 | 489.61 | 1.29% | 64,186 |
| Sep 18, 2024 | 483.13 | 488.19 | 480.56 | 483.39 | 483.39 | -0.33% | 91,039 |
| Sep 17, 2024 | 490.61 | 490.61 | 481.93 | 485.00 | 485.00 | -1.10% | 118,716 |
| Sep 16, 2024 | 479.88 | 498.00 | 479.88 | 490.37 | 490.37 | 2.97% | 113,923 |
| Sep 13, 2024 | 472.56 | 480.75 | 472.53 | 476.24 | 476.24 | 0.99% | 45,320 |
| Sep 12, 2024 | 469.01 | 473.09 | 467.23 | 471.58 | 471.58 | 0.49% | 82,686 |
| Sep 11, 2024 | 468.78 | 469.64 | 456.99 | 469.28 | 469.28 | -0.22% | 57,923 |
| Sep 10, 2024 | 470.43 | 473.65 | 467.87 | 470.31 | 470.31 | 0.05% | 59,920 |
| Sep 9, 2024 | 467.46 | 471.68 | 466.25 | 470.08 | 470.08 | 0.72% | 78,406 |
| Sep 6, 2024 | 479.76 | 479.78 | 464.26 | 466.73 | 466.73 | -2.60% | 76,551 |
| Sep 5, 2024 | 479.00 | 479.20 | 473.00 | 479.17 | 479.17 | 0.18% | 62,141 |
| Sep 4, 2024 | 478.35 | 480.09 | 475.24 | 478.30 | 478.30 | -0.01% | 49,144 |
| Sep 3, 2024 | 487.56 | 489.18 | 476.36 | 478.35 | 478.35 | -2.00% | 62,769 |
| Aug 30, 2024 | 483.61 | 488.70 | 479.67 | 488.12 | 488.12 | 1.55% | 61,753 |
| Aug 29, 2024 | 480.52 | 484.45 | 477.18 | 480.66 | 480.66 | 0.42% | 66,634 |
| Aug 28, 2024 | 477.68 | 481.99 | 476.37 | 478.67 | 478.67 | 0.43% | 57,923 |
| Aug 27, 2024 | 473.51 | 477.34 | 468.67 | 476.61 | 476.61 | 1.19% | 71,454 |
| Aug 26, 2024 | 476.28 | 482.16 | 471.02 | 471.02 | 471.02 | -0.84% | 50,485 |
| Aug 23, 2024 | 471.47 | 475.48 | 470.30 | 475.00 | 475.00 | 1.37% | 84,397 |
| Aug 22, 2024 | 471.00 | 473.25 | 467.21 | 468.57 | 468.57 | -0.67% | 64,362 |
| Aug 21, 2024 | 467.63 | 472.21 | 465.64 | 471.73 | 471.73 | 1.14% | 69,985 |
| Aug 20, 2024 | 467.08 | 467.35 | 463.72 | 466.43 | 466.43 | -0.04% | 51,974 |
| Aug 19, 2024 | 464.56 | 466.93 | 461.81 | 466.62 | 466.62 | 0.29% | 62,027 |
| Aug 16, 2024 | 465.00 | 467.82 | 464.00 | 465.29 | 465.29 | 0.28% | 62,545 |
| Aug 15, 2024 | 464.71 | 467.01 | 462.85 | 464.00 | 464.00 | 0.46% | 64,467 |
| Aug 14, 2024 | 460.53 | 462.87 | 457.64 | 461.86 | 461.86 | 0.13% | 63,271 |
| Aug 13, 2024 | 462.97 | 470.01 | 459.66 | 461.28 | 461.28 | -0.47% | 91,325 |
| Aug 12, 2024 | 463.91 | 466.02 | 461.89 | 463.48 | 463.48 | 0.24% | 69,388 |
| Aug 9, 2024 | 461.44 | 463.39 | 457.41 | 462.38 | 462.38 | 0.37% | 100,964 |
| Aug 8, 2024 | 451.58 | 467.88 | 448.38 | 460.66 | 460.66 | 3.05% | 194,020 |
| Aug 7, 2024 | 450.81 | 453.29 | 439.53 | 447.02 | 447.02 | 0.06% | 242,611 |
| Aug 6, 2024 | 445.33 | 453.71 | 445.32 | 446.73 | 446.73 | 0.74% | 136,845 |
| Aug 5, 2024 | 443.55 | 448.06 | 435.86 | 443.43 | 443.43 | -3.84% | 143,610 |
| Aug 2, 2024 | 458.92 | 461.80 | 451.51 | 461.12 | 461.12 | -0.60% | 123,389 |
| Aug 1, 2024 | 464.45 | 466.48 | 456.85 | 463.91 | 463.91 | 0.53% | 134,859 |
| Jul 31, 2024 | 455.25 | 464.63 | 451.08 | 461.48 | 461.48 | 1.96% | 104,804 |
| Jul 30, 2024 | 454.25 | 456.10 | 452.46 | 452.63 | 452.63 | 0.22% | 132,398 |
| Jul 29, 2024 | 450.97 | 453.54 | 449.17 | 451.62 | 451.62 | 0.58% | 115,846 |
| Jul 26, 2024 | 452.43 | 453.88 | 448.57 | 449.03 | 449.03 | -1.00% | 169,608 |
| Jul 25, 2024 | 448.46 | 456.66 | 448.46 | 453.58 | 453.58 | 1.36% | 90,737 |
| Jul 24, 2024 | 458.98 | 458.98 | 447.09 | 447.51 | 447.51 | -2.57% | 79,133 |
| Jul 23, 2024 | 452.91 | 459.35 | 450.66 | 459.32 | 459.32 | 1.57% | 77,317 |
| Jul 22, 2024 | 444.48 | 452.32 | 444.48 | 452.24 | 452.24 | 1.51% | 92,765 |
| Jul 19, 2024 | 448.31 | 448.31 | 443.34 | 445.50 | 445.50 | -0.19% | 75,221 |
| Jul 18, 2024 | 446.35 | 454.02 | 442.06 | 446.37 | 446.37 | -0.04% | 103,311 |
| Jul 17, 2024 | 443.00 | 447.44 | 439.51 | 446.53 | 446.53 | 0.76% | 177,880 |
| Jul 16, 2024 | 442.85 | 446.75 | 438.20 | 443.15 | 443.15 | 0.75% | 148,726 |
| Jul 15, 2024 | 441.70 | 444.06 | 439.58 | 439.83 | 439.83 | 0.14% | 89,372 |
| Jul 12, 2024 | 437.15 | 442.25 | 434.50 | 439.23 | 439.23 | 1.18% | 113,814 |
| Jul 11, 2024 | 431.73 | 436.39 | 429.00 | 434.11 | 434.11 | 1.18% | 106,570 |
| Jul 10, 2024 | 425.94 | 429.49 | 425.94 | 429.04 | 429.04 | 0.93% | 73,238 |
| Jul 9, 2024 | 427.91 | 430.44 | 424.77 | 425.08 | 425.08 | -0.52% | 76,380 |
| Jul 8, 2024 | 424.25 | 430.13 | 424.25 | 427.31 | 427.31 | 1.03% | 113,659 |
| Jul 5, 2024 | 426.08 | 426.90 | 421.24 | 422.97 | 422.97 | -0.93% | 217,499 |
| Jul 3, 2024 | 428.99 | 429.43 | 425.97 | 426.95 | 426.95 | -0.31% | 77,146 |
| Jul 2, 2024 | 424.93 | 429.83 | 424.61 | 428.27 | 428.27 | 0.12% | 108,238 |
| Jul 1, 2024 | 432.97 | 432.97 | 423.12 | 427.76 | 427.76 | -0.55% | 96,170 |
| Jun 28, 2024 | 436.78 | 437.06 | 428.70 | 430.13 | 430.13 | -1.02% | 180,357 |
| Jun 27, 2024 | 439.20 | 439.20 | 431.68 | 434.56 | 434.56 | -0.59% | 131,845 |
| Jun 26, 2024 | 434.52 | 437.55 | 430.71 | 437.13 | 437.13 | 0.41% | 77,048 |
| Jun 25, 2024 | 435.07 | 436.99 | 430.70 | 435.36 | 435.36 | 0.34% | 72,373 |
| Jun 24, 2024 | 434.98 | 439.09 | 433.72 | 433.88 | 433.88 | 0.03% | 73,567 |
| Jun 21, 2024 | 431.39 | 434.73 | 427.96 | 433.77 | 433.77 | 0.72% | 183,460 |
| Jun 20, 2024 | 432.00 | 434.71 | 430.04 | 430.68 | 430.68 | -0.28% | 79,396 |
| Jun 18, 2024 | 428.71 | 432.54 | 424.84 | 431.87 | 431.87 | 0.36% | 94,541 |
| Jun 17, 2024 | 422.03 | 432.54 | 421.94 | 430.31 | 430.31 | 1.52% | 106,735 |
| Jun 14, 2024 | 422.56 | 425.71 | 419.27 | 423.87 | 423.87 | -0.38% | 85,867 |
| Jun 13, 2024 | 427.00 | 427.00 | 421.18 | 425.48 | 425.48 | -0.44% | 73,343 |
| Jun 12, 2024 | 425.38 | 430.00 | 425.00 | 427.35 | 427.35 | 1.13% | 120,455 |
| Jun 11, 2024 | 421.86 | 425.88 | 420.00 | 422.57 | 422.57 | 0.62% | 152,568 |
| Jun 10, 2024 | 414.61 | 422.28 | 413.90 | 419.96 | 419.96 | 0.58% | 89,213 |
| Jun 7, 2024 | 420.99 | 422.95 | 416.48 | 417.52 | 417.52 | -0.78% | 105,975 |
| Jun 6, 2024 | 422.78 | 425.98 | 417.97 | 420.79 | 420.79 | -0.75% | 71,878 |
| Jun 5, 2024 | 422.48 | 424.64 | 419.75 | 423.95 | 423.95 | 0.41% | 66,691 |
| Jun 4, 2024 | 418.61 | 424.97 | 418.61 | 422.23 | 422.23 | 0.56% | 100,912 |
| Jun 3, 2024 | 423.49 | 426.02 | 415.47 | 419.89 | 419.89 | -1.08% | 78,457 |
| May 31, 2024 | 423.60 | 425.25 | 421.06 | 424.48 | 424.48 | 0.27% | 106,731 |
| May 30, 2024 | 419.14 | 423.51 | 415.00 | 423.33 | 423.33 | 1.06% | 128,313 |
| May 29, 2024 | 420.45 | 422.20 | 417.87 | 418.87 | 418.87 | -1.00% | 95,958 |
| May 28, 2024 | 429.80 | 429.91 | 422.51 | 423.11 | 423.11 | -1.38% | 68,636 |
| May 24, 2024 | 428.72 | 431.55 | 424.63 | 429.02 | 429.02 | 0.78% | 55,366 |
| May 23, 2024 | 429.05 | 430.71 | 425.14 | 425.72 | 425.72 | -0.47% | 71,385 |
| May 22, 2024 | 426.41 | 429.50 | 425.15 | 427.72 | 427.72 | 0.19% | 51,220 |
| May 21, 2024 | 427.39 | 427.39 | 424.14 | 426.89 | 426.89 | -0.08% | 52,074 |
| May 20, 2024 | 427.24 | 429.22 | 425.55 | 427.25 | 427.25 | 0.08% | 63,892 |
| May 17, 2024 | 427.11 | 430.37 | 424.88 | 426.89 | 426.89 | 0.12% | 83,314 |
| May 16, 2024 | 423.68 | 429.12 | 423.68 | 426.36 | 426.36 | 0.45% | 93,680 |
| May 15, 2024 | 424.71 | 427.12 | 423.34 | 424.43 | 424.43 | 0.10% | 131,067 |
| May 14, 2024 | 425.81 | 425.81 | 420.40 | 424.00 | 424.00 | -0.29% | 84,374 |
| May 13, 2024 | 429.63 | 429.98 | 424.70 | 425.25 | 425.25 | -0.72% | 87,917 |
| May 10, 2024 | 430.09 | 432.03 | 426.89 | 428.33 | 428.33 | -0.06% | 76,463 |
| May 9, 2024 | 424.45 | 429.06 | 423.73 | 428.59 | 428.59 | 1.40% | 106,643 |
| May 8, 2024 | 421.23 | 423.72 | 418.85 | 422.69 | 422.69 | 0.40% | 84,462 |
| May 7, 2024 | 425.23 | 427.52 | 420.29 | 421.01 | 421.01 | -0.65% | 158,166 |
| May 6, 2024 | 419.17 | 424.77 | 418.41 | 423.75 | 423.75 | 2.12% | 118,831 |
| May 3, 2024 | 413.79 | 416.94 | 410.67 | 414.95 | 414.95 | 0.97% | 115,526 |