NYSE - Delayed Quote USD

CACI International Inc (CACI)

369.38 +5.32 (+1.46%)
At close: April 19 at 4:00 PM EDT
369.36 -0.02 (-0.01%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 365.46 370.03 365.46 369.38 369.38 88,400
Apr 18, 2024 363.00 368.18 363.00 364.06 364.06 118,400
Apr 17, 2024 367.00 367.89 362.33 362.51 362.51 79,900
Apr 16, 2024 365.69 367.32 363.75 365.91 365.91 98,000
Apr 15, 2024 369.59 370.32 364.63 364.84 364.84 89,700
Apr 12, 2024 367.76 370.50 365.44 367.74 367.74 67,100
Apr 11, 2024 369.15 370.34 366.25 367.78 367.78 80,700
Apr 10, 2024 368.62 371.16 366.75 367.31 367.31 83,500
Apr 9, 2024 378.58 378.58 371.08 372.80 372.80 91,800
Apr 8, 2024 374.57 379.00 373.79 378.64 378.64 98,300
Apr 5, 2024 366.18 374.73 366.18 374.58 374.58 122,100
Apr 4, 2024 371.57 373.77 367.19 369.08 369.08 96,600
Apr 3, 2024 368.95 372.52 367.67 369.80 369.80 122,800
Apr 2, 2024 373.72 375.32 366.22 369.25 369.25 148,800
Apr 1, 2024 378.06 378.83 374.68 374.98 374.98 81,200
Mar 28, 2024 380.00 382.65 377.90 378.83 378.83 95,200
Mar 27, 2024 377.33 378.90 376.16 378.89 378.89 128,100
Mar 26, 2024 374.01 376.37 371.05 374.59 374.59 139,000
Mar 25, 2024 371.55 373.97 370.05 373.74 373.74 111,700
Mar 22, 2024 374.28 374.28 369.22 370.20 370.20 91,700
Mar 21, 2024 369.75 372.87 368.45 372.58 372.58 100,800
Mar 20, 2024 370.71 372.29 367.08 368.70 368.70 118,000
Mar 19, 2024 369.45 371.60 367.73 370.33 370.33 96,800
Mar 18, 2024 371.12 373.90 367.88 368.22 368.22 104,000
Mar 15, 2024 368.32 375.41 368.32 372.68 372.68 245,200
Mar 14, 2024 374.52 374.52 369.15 372.05 372.05 86,200
Mar 13, 2024 372.95 375.77 371.99 373.99 373.99 177,000
Mar 12, 2024 372.64 374.04 371.08 373.52 373.52 98,200
Mar 11, 2024 373.54 374.07 369.71 372.06 372.06 94,000
Mar 8, 2024 379.96 380.26 373.47 374.16 374.16 100,500
Mar 7, 2024 379.00 380.07 373.58 379.52 379.52 141,900
Mar 6, 2024 378.18 379.29 375.33 376.82 376.82 87,300
Mar 5, 2024 379.33 382.43 373.92 377.01 377.01 120,000
Mar 4, 2024 371.22 379.98 371.22 378.73 378.73 126,400
Mar 1, 2024 374.42 376.59 369.58 369.72 369.72 114,500
Feb 29, 2024 372.92 375.78 370.62 374.85 374.85 130,300
Feb 28, 2024 370.92 373.46 369.67 372.08 372.08 107,300
Feb 27, 2024 368.90 371.27 367.83 371.26 371.26 93,500
Feb 26, 2024 369.46 371.81 367.72 368.71 368.71 84,900
Feb 23, 2024 369.00 370.78 367.86 369.36 369.36 92,100
Feb 22, 2024 368.03 368.76 366.02 367.57 367.57 76,900
Feb 21, 2024 364.88 366.49 363.10 366.44 366.44 116,500
Feb 20, 2024 366.35 368.98 363.35 364.02 364.02 131,300
Feb 16, 2024 363.11 369.06 358.92 366.21 366.21 155,700
Feb 15, 2024 360.83 362.77 359.32 362.56 362.56 105,300
Feb 14, 2024 360.00 362.58 357.20 359.79 359.79 128,200
Feb 13, 2024 360.00 362.02 355.60 357.20 357.20 126,700
Feb 12, 2024 360.98 363.85 360.98 361.90 361.90 98,800
Feb 9, 2024 356.04 361.01 356.04 360.84 360.84 109,500
Feb 8, 2024 351.15 355.96 350.33 355.36 355.36 138,200
Feb 7, 2024 351.00 354.86 349.67 351.15 351.15 114,700
Feb 6, 2024 345.77 353.36 345.77 349.38 349.38 138,500
Feb 5, 2024 345.43 347.50 342.01 346.56 346.56 77,200
Feb 2, 2024 345.73 350.30 344.46 348.16 348.16 98,000
Feb 1, 2024 343.78 347.47 343.03 346.04 346.04 123,800
Jan 31, 2024 343.09 347.24 342.11 343.73 343.73 232,600
Jan 30, 2024 346.02 346.02 341.68 342.87 342.87 274,000
Jan 29, 2024 342.08 344.32 338.50 344.11 344.11 138,700
Jan 26, 2024 337.86 345.97 337.11 342.33 342.33 160,800
Jan 25, 2024 337.59 337.59 326.60 334.14 334.14 233,700
Jan 24, 2024 342.36 344.45 339.55 339.99 339.99 163,300
Jan 23, 2024 345.59 346.56 338.49 339.72 339.72 140,300
Jan 22, 2024 337.63 345.51 337.63 344.69 344.69 121,900
Jan 19, 2024 333.12 338.71 330.85 335.83 335.83 117,100
Jan 18, 2024 330.67 332.30 327.33 331.66 331.66 76,600
Jan 17, 2024 327.64 332.25 327.64 330.03 330.03 79,400
Jan 16, 2024 332.28 332.28 326.47 330.24 330.24 88,600
Jan 12, 2024 332.10 333.06 328.77 332.45 332.45 85,800
Jan 11, 2024 329.60 330.24 326.50 329.54 329.54 109,500
Jan 10, 2024 325.02 329.52 323.72 329.05 329.05 119,000
Jan 9, 2024 325.82 325.82 321.85 324.13 324.13 109,000
Jan 8, 2024 322.79 325.92 319.83 325.34 325.34 93,000
Jan 5, 2024 318.90 323.50 316.08 323.36 323.36 282,300
Jan 4, 2024 316.73 317.40 314.06 314.31 314.31 153,700
Jan 3, 2024 322.91 323.81 314.19 315.55 315.55 274,600
Jan 2, 2024 322.46 327.28 322.46 326.29 326.29 95,900
Dec 29, 2023 322.67 325.08 321.75 323.86 323.86 114,100
Dec 28, 2023 321.40 322.76 320.75 322.04 322.04 61,800
Dec 27, 2023 320.59 322.55 320.59 321.63 321.63 60,500
Dec 26, 2023 320.32 321.46 320.02 320.84 320.84 156,200
Dec 22, 2023 319.17 322.48 318.71 320.94 320.94 90,800
Dec 21, 2023 317.12 318.95 315.48 317.39 317.39 97,600
Dec 20, 2023 318.00 320.43 315.36 315.81 315.81 125,000
Dec 19, 2023 321.04 321.04 315.95 318.24 318.24 133,300
Dec 18, 2023 319.26 321.00 318.35 319.70 319.70 97,900
Dec 15, 2023 319.96 321.68 316.13 318.10 318.10 335,300
Dec 14, 2023 331.36 333.75 319.39 322.01 322.01 155,800
Dec 13, 2023 325.87 329.47 325.50 328.69 328.69 71,400
Dec 12, 2023 325.56 328.14 322.41 326.15 326.15 88,100
Dec 11, 2023 322.53 325.76 322.53 325.12 325.12 64,100
Dec 8, 2023 324.36 324.36 320.36 322.62 322.62 76,100
Dec 7, 2023 325.94 325.94 320.00 323.46 323.46 92,200
Dec 6, 2023 329.25 330.03 325.85 325.93 325.93 72,300
Dec 5, 2023 334.71 334.71 327.27 327.93 327.93 90,300
Dec 4, 2023 325.15 337.60 325.15 336.33 336.33 138,700
Dec 1, 2023 320.41 325.96 320.41 324.52 324.52 66,200
Nov 30, 2023 317.31 321.43 316.14 320.95 320.95 101,300
Nov 29, 2023 320.95 324.69 316.87 317.01 317.01 124,200
Nov 28, 2023 325.77 327.04 320.55 321.16 321.16 72,500
Nov 27, 2023 323.37 326.24 321.80 325.77 325.77 96,100
Nov 24, 2023 323.23 325.60 323.23 324.87 324.87 30,900
Nov 22, 2023 323.30 325.31 320.71 323.42 323.42 59,900
Nov 21, 2023 324.80 326.77 322.48 322.57 322.57 66,400
Nov 20, 2023 319.60 324.78 319.60 324.12 324.12 69,200
Nov 17, 2023 323.00 324.41 318.38 320.49 320.49 87,300
Nov 16, 2023 324.72 326.00 321.50 322.00 322.00 91,500
Nov 15, 2023 328.78 328.78 323.62 324.36 324.36 136,800
Nov 14, 2023 328.76 330.86 326.89 329.47 329.47 85,000
Nov 13, 2023 325.40 329.59 324.10 326.72 326.72 64,000
Nov 10, 2023 326.74 327.25 324.36 325.95 325.95 78,500
Nov 9, 2023 323.66 325.74 321.94 325.49 325.49 112,900
Nov 8, 2023 324.93 325.50 322.46 322.66 322.66 99,000
Nov 7, 2023 323.69 327.38 323.69 325.44 325.44 83,000
Nov 6, 2023 327.27 327.27 323.69 324.83 324.83 116,700
Nov 3, 2023 328.36 329.45 326.52 327.06 327.06 88,800
Nov 2, 2023 325.62 328.95 324.56 326.12 326.12 94,100
Nov 1, 2023 324.76 328.40 323.36 324.17 324.17 127,900
Oct 31, 2023 319.83 326.50 318.15 324.76 324.76 104,700
Oct 30, 2023 319.94 320.37 312.78 317.48 317.48 178,000
Oct 27, 2023 324.95 327.00 317.00 318.55 318.55 155,700
Oct 26, 2023 302.21 340.49 302.21 327.07 327.07 317,300
Oct 25, 2023 323.36 327.87 320.40 322.09 322.09 131,100
Oct 24, 2023 325.49 326.77 321.87 322.69 322.69 106,600
Oct 23, 2023 326.24 329.23 323.08 323.19 323.19 143,300
Oct 20, 2023 332.03 333.06 327.03 327.06 327.06 93,200
Oct 19, 2023 334.18 336.84 330.77 331.44 331.44 104,200
Oct 18, 2023 340.52 341.72 335.33 335.59 335.59 64,500
Oct 17, 2023 340.02 347.63 340.02 341.78 341.78 132,300
Oct 16, 2023 339.46 342.33 338.55 340.04 340.04 87,800
Oct 13, 2023 338.60 339.86 335.25 338.11 338.11 71,100
Oct 12, 2023 340.70 340.70 334.60 336.49 336.49 84,400
Oct 11, 2023 336.05 339.14 334.72 338.98 338.98 97,900
Oct 10, 2023 332.70 338.37 330.84 335.72 335.72 93,900
Oct 9, 2023 316.01 334.22 316.01 333.35 333.35 294,900
Oct 6, 2023 309.15 316.72 309.04 315.20 315.20 63,900
Oct 5, 2023 311.26 315.08 309.68 310.37 310.37 83,500
Oct 4, 2023 311.69 313.75 306.52 312.66 312.66 107,300
Oct 3, 2023 312.81 314.00 309.54 309.89 309.89 91,800
Oct 2, 2023 313.50 321.15 312.73 313.49 313.49 137,300
Sep 29, 2023 317.23 318.75 313.87 313.93 313.93 111,800
Sep 28, 2023 314.67 317.05 313.74 315.93 315.93 115,600
Sep 27, 2023 310.19 314.83 310.19 313.55 313.55 136,100
Sep 26, 2023 310.92 312.42 308.26 309.31 309.31 144,300
Sep 25, 2023 309.88 313.13 309.88 311.85 311.85 147,600
Sep 22, 2023 312.29 314.51 310.19 310.22 310.22 94,400
Sep 21, 2023 320.71 320.71 312.51 312.72 312.72 119,000
Sep 20, 2023 320.88 324.83 318.51 321.45 321.45 109,600
Sep 19, 2023 318.46 321.86 317.32 320.30 320.30 180,700
Sep 18, 2023 317.29 323.00 317.29 318.66 318.66 152,600
Sep 15, 2023 320.54 320.99 315.76 317.90 317.90 447,100
Sep 14, 2023 317.67 321.87 317.67 321.58 321.58 194,200
Sep 13, 2023 318.29 319.26 314.34 315.76 315.76 137,700
Sep 12, 2023 318.02 319.12 316.20 318.06 318.06 135,700
Sep 11, 2023 317.61 322.68 316.96 318.82 318.82 185,500
Sep 8, 2023 315.22 318.36 313.04 317.58 317.58 176,200
Sep 7, 2023 321.28 321.42 313.56 314.00 314.00 215,900
Sep 6, 2023 325.15 326.36 320.71 321.59 321.59 145,500
Sep 5, 2023 329.01 329.01 324.89 325.30 325.30 131,500
Sep 1, 2023 329.59 332.50 329.54 331.18 331.18 60,500
Aug 31, 2023 329.73 330.81 327.19 328.01 328.01 93,100
Aug 30, 2023 328.94 331.32 328.06 328.67 328.67 89,700
Aug 29, 2023 327.11 329.06 324.96 327.15 327.15 146,400
Aug 28, 2023 324.41 329.87 324.41 327.00 327.00 197,200
Aug 25, 2023 329.89 329.89 324.42 325.30 325.30 152,300
Aug 24, 2023 329.85 334.05 327.38 327.72 327.72 74,000
Aug 23, 2023 328.45 331.01 326.25 331.00 331.00 133,800
Aug 22, 2023 326.73 330.57 324.19 327.43 327.43 122,900
Aug 21, 2023 327.79 332.34 325.71 326.25 326.25 103,600
Aug 18, 2023 327.41 330.89 324.43 327.40 327.40 223,700
Aug 17, 2023 334.73 335.66 326.98 327.86 327.86 132,000
Aug 16, 2023 339.62 340.64 331.88 333.06 333.06 137,200
Aug 15, 2023 339.73 342.42 338.02 338.22 338.22 90,600
Aug 14, 2023 345.91 353.31 339.50 341.30 341.30 153,400
Aug 11, 2023 344.13 344.96 339.26 343.87 343.87 159,800
Aug 10, 2023 339.55 347.74 335.04 343.11 343.11 305,800
Aug 9, 2023 353.85 357.52 353.30 356.33 356.33 198,700
Aug 8, 2023 358.47 359.33 354.09 354.36 354.36 95,600
Aug 7, 2023 354.16 358.49 354.15 357.92 357.92 92,600
Aug 4, 2023 355.34 356.86 352.51 354.55 354.55 135,200
Aug 3, 2023 354.43 355.68 352.79 354.82 354.82 132,100
Aug 2, 2023 353.95 355.29 350.35 354.75 354.75 112,600
Aug 1, 2023 351.29 355.35 350.90 354.30 354.30 84,000
Jul 31, 2023 350.52 352.94 348.89 350.44 350.44 77,500
Jul 28, 2023 345.42 351.19 345.42 350.14 350.14 73,700
Jul 27, 2023 354.20 354.20 343.98 345.37 345.37 128,700
Jul 26, 2023 352.71 355.11 350.32 353.05 353.05 104,700
Jul 25, 2023 347.65 352.57 345.78 352.28 352.28 96,300
Jul 24, 2023 348.11 350.15 345.15 348.24 348.24 91,400
Jul 21, 2023 348.71 348.79 346.00 346.35 346.35 107,100
Jul 20, 2023 343.88 348.00 342.88 347.24 347.24 101,300
Jul 19, 2023 347.00 349.55 344.08 344.34 344.34 127,500
Jul 18, 2023 347.60 350.00 347.30 347.62 347.62 77,200
Jul 17, 2023 347.00 349.13 345.87 346.79 346.79 100,900
Jul 14, 2023 348.60 348.97 344.70 347.25 347.25 77,200
Jul 13, 2023 346.83 351.62 346.83 348.83 348.83 73,800
Jul 12, 2023 354.44 355.51 346.54 346.69 346.69 125,200
Jul 11, 2023 342.25 348.49 342.25 347.87 347.87 131,800
Jul 10, 2023 341.41 346.58 341.20 341.96 341.96 93,900
Jul 7, 2023 338.97 344.83 338.97 342.48 342.48 167,800
Jul 6, 2023 340.46 341.53 338.43 339.78 339.78 104,700
Jul 5, 2023 340.16 342.02 338.00 341.66 341.66 95,600
Jul 3, 2023 339.39 342.29 338.00 340.69 340.69 76,700
Jun 30, 2023 339.02 342.83 338.28 340.84 340.84 113,000
Jun 29, 2023 336.03 340.73 335.00 338.40 338.40 116,200
Jun 28, 2023 334.55 336.81 330.36 336.43 336.43 97,100
Jun 27, 2023 332.52 336.24 331.20 334.69 334.69 88,300
Jun 26, 2023 327.33 331.97 326.83 330.98 330.98 81,500
Jun 23, 2023 331.66 334.17 328.19 328.29 328.29 181,200
Jun 22, 2023 331.32 333.06 329.47 332.83 332.83 135,200
Jun 21, 2023 329.76 330.16 325.50 329.90 329.90 161,500
Jun 20, 2023 325.55 330.00 323.04 327.92 327.92 165,500
Jun 16, 2023 324.52 326.86 322.00 325.69 325.69 666,200
Jun 15, 2023 319.06 323.51 318.44 322.91 322.91 207,800
Jun 14, 2023 323.16 324.86 317.80 319.83 319.83 199,300
Jun 13, 2023 319.00 324.02 316.81 323.16 323.16 152,800
Jun 12, 2023 317.98 322.64 316.86 319.44 319.44 193,000
Jun 9, 2023 316.00 318.59 312.52 317.23 317.23 193,700
Jun 8, 2023 310.38 315.96 308.61 315.37 315.37 208,500
Jun 7, 2023 306.93 310.80 306.93 310.38 310.38 178,700
Jun 6, 2023 303.67 307.52 302.80 306.81 306.81 94,100
Jun 5, 2023 307.92 309.28 303.71 303.92 303.92 140,500
Jun 2, 2023 301.70 308.87 300.99 308.09 308.09 185,100
Jun 1, 2023 300.12 301.76 298.47 300.96 300.96 100,600
May 31, 2023 300.58 303.50 298.93 299.22 299.22 185,400
May 30, 2023 298.01 304.11 296.75 300.33 300.33 192,300
May 26, 2023 294.62 297.90 294.11 296.78 296.78 141,000
May 25, 2023 296.80 296.85 293.69 294.10 294.10 174,500
May 24, 2023 299.44 299.88 297.54 298.02 298.02 109,300
May 23, 2023 302.26 302.26 297.34 299.52 299.52 130,800
May 22, 2023 301.41 306.36 300.58 302.27 302.27 164,100
May 19, 2023 305.15 306.14 301.34 301.54 301.54 159,000
May 18, 2023 303.73 305.54 300.77 303.36 303.36 137,700
May 17, 2023 302.78 304.83 300.70 303.96 303.96 134,700
May 16, 2023 306.18 306.18 301.85 302.28 302.28 157,400
May 15, 2023 306.74 308.06 305.10 306.22 306.22 129,900
May 12, 2023 304.89 307.81 304.79 306.73 306.73 73,300
May 11, 2023 306.43 306.67 303.71 305.08 305.08 107,900
May 10, 2023 305.16 309.30 304.56 307.53 307.53 141,000
May 9, 2023 305.47 307.37 304.47 304.52 304.52 137,400
May 8, 2023 307.05 308.00 303.20 303.95 303.95 161,200
May 5, 2023 305.44 307.60 301.56 305.69 305.69 157,200
May 4, 2023 306.77 308.30 303.52 303.55 303.55 182,900
May 3, 2023 309.82 314.46 308.07 308.68 308.68 203,800
May 2, 2023 314.19 314.19 305.56 308.70 308.70 193,500
May 1, 2023 313.32 317.97 313.32 316.22 316.22 228,700
Apr 28, 2023 311.34 316.29 309.18 313.32 313.32 172,300
Apr 27, 2023 315.00 316.61 306.95 312.43 312.43 388,700
Apr 26, 2023 301.00 302.60 298.54 300.73 300.73 255,300
Apr 25, 2023 304.25 305.40 302.57 304.06 304.06 151,600
Apr 24, 2023 307.63 308.44 303.24 306.06 306.06 137,300
Apr 21, 2023 307.88 308.90 306.45 308.12 308.12 96,400
Apr 20, 2023 309.21 309.45 306.00 307.33 307.33 94,200

Related Tickers

GIB CGI Inc.
104.01
+0.11%
 
SAIC Science Applications International Corporation
124.94
+1.43%
 
BR Broadridge Financial Solutions, Inc.
193.38
+0.21%
 
LDOS Leidos Holdings, Inc.
124.91
+0.93%
 
CDW CDW Corporation
235.78
+0.03%
 
IT Gartner, Inc.
440.38
-2.05%
 
GIB-A.TO CGI Inc.
142.99
-0.08%
 
G Genpact Limited
31.59
+2.27%
 
PSN Parsons Corporation
77.49
-0.40%
 
FI Fiserv, Inc.
148.62
+1.16%