$71.27 -0.02 (%) Caci International Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACI historical data

Date Open High Low Close Volume
9/30/201471.2971.7871.0671.27227,040
9/29/201470.7671.6370.7671.29197,373
9/26/201471.1771.8170.8171.21174,753
9/25/201471.6171.8271.0771.13234,356
9/24/201471.5971.9471.0371.47191,967
9/23/201471.7872.4271.4671.49208,879
9/22/201472.1272.1271.3371.76184,457
9/19/201472.8273.0071.9372.25314,528
9/18/201472.7472.9772.3072.84153,649
9/17/201472.6573.2072.4172.69133,223
9/16/201472.4173.0872.2172.60143,586
9/15/201472.6072.8971.7872.40224,748
9/12/201472.7972.8671.9872.42207,300
9/11/201472.5073.4572.4472.96203,201
9/10/201472.4672.9872.3072.72154,442
9/9/201472.9172.9172.1572.51352,052
9/8/201472.5173.1572.2573.03244,287
9/5/201472.1772.7471.9372.35272,819
9/4/201472.9273.2972.2572.35207,448
9/3/201472.2073.0971.9672.74296,606
9/2/201472.3372.5171.8872.04178,454
8/29/201471.3672.2771.3672.12200,130
8/28/201471.4771.7271.0071.47196,571
8/27/201471.4071.5970.8471.49110,781
8/26/201471.2171.6270.8871.23239,064
8/25/201471.2771.8170.5570.91182,384
8/22/201471.0771.9670.7371.13334,284
8/21/201470.2272.9269.5371.09469,057
8/20/201470.1170.6969.5970.40317,063
8/19/201470.2070.4269.7370.24342,252
8/18/201470.5271.0470.2270.30261,036
8/15/201470.5770.6569.5370.23304,486
8/14/201469.5670.3869.5570.10130,361
8/13/201469.8570.1069.5169.82150,374
8/12/201469.7870.4069.5069.91112,462
8/11/201469.8570.3269.5169.79151,223
8/8/201469.2769.8569.2769.63162,625
8/7/201469.7069.8569.0569.23397,750
8/6/201469.3469.7968.9369.70323,330
8/5/201468.9769.7568.6369.50191,086
8/4/201469.2969.4368.3569.14192,709
8/1/201469.0269.3768.6269.06294,622
7/31/201469.4969.4968.6868.99197,110
7/30/201469.3869.8168.9169.79155,356
7/29/201469.8569.8568.8469.15212,079
7/28/201469.3969.8169.1969.59130,133
7/25/201469.5269.6069.0669.35185,683
7/24/201469.6870.4069.4569.64221,844
7/23/201469.2169.8468.9969.63214,839
7/22/201468.7269.2868.6269.05204,449
7/21/201468.3968.9768.0268.55216,857
7/18/201468.2269.0468.2268.72213,436
7/17/201468.4468.9068.0068.30240,460
7/16/201468.5069.0868.3768.50163,818
7/15/201468.3569.0068.1368.30232,469
7/14/201469.1069.3368.2268.50228,781
7/11/201468.6869.2168.6368.65165,450
7/10/201468.5768.8968.0768.79331,055
7/9/201469.2069.9069.2069.31233,085
7/8/201469.9169.9168.8469.10610,016
7/7/201470.0070.0369.0769.65219,126
7/3/201469.7070.2169.7070.11114,175
7/2/201469.7770.1669.5369.68296,812
7/1/201470.3071.2970.1370.15360,956
6/30/201469.7070.3669.4070.21355,844
6/27/201468.5670.1168.4869.98494,599
6/26/201467.1969.8767.0169.03905,472
6/25/201469.6170.0069.6169.78209,406
6/24/201470.1270.5569.5269.70214,705
6/23/201470.4570.6670.1670.41156,389
6/20/201470.9671.1870.3570.62287,503
6/19/201471.0071.7670.7271.06237,674
6/18/201470.8271.1470.0570.98218,158
6/17/201471.2871.6870.7370.82160,989
6/16/201471.3471.8471.1071.18145,523
6/13/201471.4271.5670.7471.40134,807
6/12/201471.3271.3270.3371.21171,229
6/11/201471.4571.9271.1871.32132,023
6/10/201471.1071.6070.9971.51156,732
6/9/201471.8572.2970.9571.42223,345
6/6/201471.7572.1571.6771.72180,372
6/5/201471.3671.8270.6171.43200,977
6/4/201471.0371.3270.5771.21136,011
6/3/201471.0171.8070.6971.19174,256
6/2/201471.7871.9971.0171.36208,586
5/30/201471.7371.7370.8571.40423,159
5/29/201472.1672.1971.5271.7593,650
5/28/201471.9272.5471.3972.13198,469
5/27/201472.1072.5671.7771.86163,433
5/23/201471.3171.9070.9371.74205,779
5/22/201471.0071.9970.9071.44171,946
5/21/201471.4771.5070.5971.15187,540
5/20/201471.6171.6870.6171.27279,140
5/19/201471.5972.0271.1171.63198,538
5/16/201471.4771.6970.8471.56212,040
5/15/201471.5272.1270.7771.60339,584
5/14/201472.5472.9671.5971.89222,333
5/13/201472.9373.0772.4872.66229,389
5/12/201472.5774.0272.3772.90446,603
5/9/201471.4672.5971.4172.27376,160
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center