CACI International Inc (CACI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:31PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 424.45 | 428.94 | 423.73 | 428.00 | 428.00 | 36,402 |
| 08 may 2024 | 421.23 | 423.72 | 418.85 | 422.69 | 422.69 | 84,500 |
| 07 may 2024 | 425.23 | 427.52 | 420.29 | 421.01 | 421.01 | 158,200 |
| 06 may 2024 | 419.17 | 424.77 | 418.41 | 423.75 | 423.75 | 118,800 |
| 03 may 2024 | 413.79 | 416.94 | 410.67 | 414.95 | 414.95 | 115,500 |
| 02 may 2024 | 410.57 | 411.56 | 404.61 | 410.96 | 410.96 | 141,200 |
| 01 may 2024 | 402.70 | 410.64 | 400.94 | 407.70 | 407.70 | 139,600 |
| 30 abr 2024 | 406.15 | 408.90 | 400.00 | 402.23 | 402.23 | 208,700 |
| 29 abr 2024 | 405.66 | 409.11 | 402.37 | 405.01 | 405.01 | 172,800 |
| 26 abr 2024 | 401.87 | 406.78 | 396.39 | 404.87 | 404.87 | 201,600 |
| 25 abr 2024 | 386.00 | 403.85 | 384.80 | 401.87 | 401.87 | 299,100 |
| 24 abr 2024 | 382.43 | 384.69 | 377.60 | 379.38 | 379.38 | 163,700 |
| 23 abr 2024 | 379.76 | 385.71 | 379.58 | 382.43 | 382.43 | 115,900 |
| 22 abr 2024 | 371.63 | 377.83 | 370.35 | 376.08 | 376.08 | 129,100 |
| 19 abr 2024 | 365.46 | 370.03 | 365.46 | 369.38 | 369.38 | 88,400 |
| 18 abr 2024 | 363.00 | 368.18 | 363.00 | 364.06 | 364.06 | 118,400 |
| 17 abr 2024 | 367.00 | 367.89 | 362.33 | 362.51 | 362.51 | 79,900 |
| 16 abr 2024 | 365.69 | 367.32 | 363.75 | 365.91 | 365.91 | 98,000 |
| 15 abr 2024 | 369.59 | 370.32 | 364.63 | 364.84 | 364.84 | 89,700 |
| 12 abr 2024 | 367.76 | 370.50 | 365.44 | 367.74 | 367.74 | 67,100 |
| 11 abr 2024 | 369.15 | 370.34 | 366.25 | 367.78 | 367.78 | 80,700 |
| 10 abr 2024 | 368.62 | 371.16 | 366.75 | 367.31 | 367.31 | 83,500 |
| 09 abr 2024 | 378.58 | 378.58 | 371.08 | 372.80 | 372.80 | 91,800 |
| 08 abr 2024 | 374.57 | 379.00 | 373.79 | 378.64 | 378.64 | 98,300 |
| 05 abr 2024 | 366.18 | 374.73 | 366.18 | 374.58 | 374.58 | 122,100 |
| 04 abr 2024 | 371.57 | 373.77 | 367.19 | 369.08 | 369.08 | 96,600 |
| 03 abr 2024 | 368.95 | 372.52 | 367.67 | 369.80 | 369.80 | 122,800 |
| 02 abr 2024 | 373.72 | 375.32 | 366.22 | 369.25 | 369.25 | 148,800 |
| 01 abr 2024 | 378.06 | 378.83 | 374.68 | 374.98 | 374.98 | 81,200 |
| 28 mar 2024 | 380.00 | 382.65 | 377.90 | 378.83 | 378.83 | 95,200 |
| 27 mar 2024 | 377.33 | 378.90 | 376.16 | 378.89 | 378.89 | 128,100 |
| 26 mar 2024 | 374.01 | 376.37 | 371.05 | 374.59 | 374.59 | 139,000 |
| 25 mar 2024 | 371.55 | 373.97 | 370.05 | 373.74 | 373.74 | 111,700 |
| 22 mar 2024 | 374.28 | 374.28 | 369.22 | 370.20 | 370.20 | 91,700 |
| 21 mar 2024 | 369.75 | 372.87 | 368.45 | 372.58 | 372.58 | 100,800 |
| 20 mar 2024 | 370.71 | 372.29 | 367.08 | 368.70 | 368.70 | 118,000 |
| 19 mar 2024 | 369.45 | 371.60 | 367.73 | 370.33 | 370.33 | 96,800 |
| 18 mar 2024 | 371.12 | 373.90 | 367.88 | 368.22 | 368.22 | 104,000 |
| 15 mar 2024 | 368.32 | 375.41 | 368.32 | 372.68 | 372.68 | 245,200 |
| 14 mar 2024 | 374.52 | 374.52 | 369.15 | 372.05 | 372.05 | 86,200 |
| 13 mar 2024 | 372.95 | 375.77 | 371.99 | 373.99 | 373.99 | 177,000 |
| 12 mar 2024 | 372.64 | 374.04 | 371.08 | 373.52 | 373.52 | 98,200 |
| 11 mar 2024 | 373.54 | 374.07 | 369.71 | 372.06 | 372.06 | 94,000 |
| 08 mar 2024 | 379.96 | 380.26 | 373.47 | 374.16 | 374.16 | 100,500 |
| 07 mar 2024 | 379.00 | 380.07 | 373.58 | 379.52 | 379.52 | 141,900 |
| 06 mar 2024 | 378.18 | 379.29 | 375.33 | 376.82 | 376.82 | 87,300 |
| 05 mar 2024 | 379.33 | 382.43 | 373.92 | 377.01 | 377.01 | 120,000 |
| 04 mar 2024 | 371.22 | 379.98 | 371.22 | 378.73 | 378.73 | 126,400 |
| 01 mar 2024 | 374.42 | 376.59 | 369.58 | 369.72 | 369.72 | 114,500 |
| 29 feb 2024 | 372.92 | 375.78 | 370.62 | 374.85 | 374.85 | 130,300 |
| 28 feb 2024 | 370.92 | 373.46 | 369.67 | 372.08 | 372.08 | 107,300 |
| 27 feb 2024 | 368.90 | 371.27 | 367.83 | 371.26 | 371.26 | 93,500 |
| 26 feb 2024 | 369.46 | 371.81 | 367.72 | 368.71 | 368.71 | 84,900 |
| 23 feb 2024 | 369.00 | 370.78 | 367.86 | 369.36 | 369.36 | 92,100 |
| 22 feb 2024 | 368.03 | 368.76 | 366.02 | 367.57 | 367.57 | 76,900 |
| 21 feb 2024 | 364.88 | 366.49 | 363.10 | 366.44 | 366.44 | 116,500 |
| 20 feb 2024 | 366.35 | 368.98 | 363.35 | 364.02 | 364.02 | 131,300 |
| 16 feb 2024 | 363.11 | 369.06 | 358.92 | 366.21 | 366.21 | 155,700 |
| 15 feb 2024 | 360.83 | 362.77 | 359.32 | 362.56 | 362.56 | 105,300 |
| 14 feb 2024 | 360.00 | 362.58 | 357.20 | 359.79 | 359.79 | 128,200 |
| 13 feb 2024 | 360.00 | 362.02 | 355.60 | 357.20 | 357.20 | 126,700 |
| 12 feb 2024 | 360.98 | 363.85 | 360.98 | 361.90 | 361.90 | 98,800 |
| 09 feb 2024 | 356.04 | 361.01 | 356.04 | 360.84 | 360.84 | 109,500 |
| 08 feb 2024 | 351.15 | 355.96 | 350.33 | 355.36 | 355.36 | 138,200 |
| 07 feb 2024 | 351.00 | 354.86 | 349.67 | 351.15 | 351.15 | 114,700 |
| 06 feb 2024 | 345.77 | 353.36 | 345.77 | 349.38 | 349.38 | 138,500 |
| 05 feb 2024 | 345.43 | 347.50 | 342.01 | 346.56 | 346.56 | 77,200 |
| 02 feb 2024 | 345.73 | 350.30 | 344.46 | 348.16 | 348.16 | 98,000 |
| 01 feb 2024 | 343.78 | 347.47 | 343.03 | 346.04 | 346.04 | 123,800 |
| 31 ene 2024 | 343.09 | 347.24 | 342.11 | 343.73 | 343.73 | 232,600 |
| 30 ene 2024 | 346.02 | 346.02 | 341.68 | 342.87 | 342.87 | 274,000 |
| 29 ene 2024 | 342.08 | 344.32 | 338.50 | 344.11 | 344.11 | 138,700 |
| 26 ene 2024 | 337.86 | 345.97 | 337.11 | 342.33 | 342.33 | 160,800 |
| 25 ene 2024 | 337.59 | 337.59 | 326.60 | 334.14 | 334.14 | 233,700 |
| 24 ene 2024 | 342.36 | 344.45 | 339.55 | 339.99 | 339.99 | 163,300 |
| 23 ene 2024 | 345.59 | 346.56 | 338.49 | 339.72 | 339.72 | 140,300 |
| 22 ene 2024 | 337.63 | 345.51 | 337.63 | 344.69 | 344.69 | 121,900 |
| 19 ene 2024 | 333.12 | 338.71 | 330.85 | 335.83 | 335.83 | 117,100 |
| 18 ene 2024 | 330.67 | 332.30 | 327.33 | 331.66 | 331.66 | 76,600 |
| 17 ene 2024 | 327.64 | 332.25 | 327.64 | 330.03 | 330.03 | 79,400 |
| 16 ene 2024 | 332.28 | 332.28 | 326.47 | 330.24 | 330.24 | 88,600 |
| 12 ene 2024 | 332.10 | 333.06 | 328.77 | 332.45 | 332.45 | 85,800 |
| 11 ene 2024 | 329.60 | 330.24 | 326.50 | 329.54 | 329.54 | 109,500 |
| 10 ene 2024 | 325.02 | 329.52 | 323.72 | 329.05 | 329.05 | 119,000 |
| 09 ene 2024 | 325.82 | 325.82 | 321.85 | 324.13 | 324.13 | 109,000 |
| 08 ene 2024 | 322.79 | 325.92 | 319.83 | 325.34 | 325.34 | 93,000 |
| 05 ene 2024 | 318.90 | 323.50 | 316.08 | 323.36 | 323.36 | 282,300 |
| 04 ene 2024 | 316.73 | 317.40 | 314.06 | 314.31 | 314.31 | 153,700 |
| 03 ene 2024 | 322.91 | 323.81 | 314.19 | 315.55 | 315.55 | 274,600 |
| 02 ene 2024 | 322.46 | 327.28 | 322.46 | 326.29 | 326.29 | 95,900 |
| 29 dic 2023 | 322.67 | 325.08 | 321.75 | 323.86 | 323.86 | 114,100 |
| 28 dic 2023 | 321.40 | 322.76 | 320.75 | 322.04 | 322.04 | 61,800 |
| 27 dic 2023 | 320.59 | 322.55 | 320.59 | 321.63 | 321.63 | 60,500 |
| 26 dic 2023 | 320.32 | 321.46 | 320.02 | 320.84 | 320.84 | 156,200 |
| 22 dic 2023 | 319.17 | 322.48 | 318.71 | 320.94 | 320.94 | 90,800 |
| 21 dic 2023 | 317.12 | 318.95 | 315.48 | 317.39 | 317.39 | 97,600 |
| 20 dic 2023 | 318.00 | 320.43 | 315.36 | 315.81 | 315.81 | 125,000 |
| 19 dic 2023 | 321.04 | 321.04 | 315.95 | 318.24 | 318.24 | 133,300 |
| 18 dic 2023 | 319.26 | 321.00 | 318.35 | 319.70 | 319.70 | 97,900 |
| 15 dic 2023 | 319.96 | 321.68 | 316.13 | 318.10 | 318.10 | 335,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.