$101.02 -0.71 (%) Caci International Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/2016101.45102.33100.94101.02129,912
9/23/2016102.45102.63101.58101.73106,637
9/22/2016100.04103.2199.76103.16157,578
9/21/201698.5099.7398.2199.6176,070
9/20/201699.3299.8097.8497.86149,241
9/19/201697.5099.7297.0398.52212,351
9/16/201697.9197.9196.5497.08200,534
9/15/201696.5798.0796.2697.66107,686
9/14/201698.2898.8096.1896.49175,590
9/13/201698.8999.0397.9498.33210,611
9/12/201698.53100.1097.6399.91140,419
9/9/2016101.06101.1898.7898.82159,551
9/8/2016100.62101.80100.07101.67168,034
9/7/2016100.64101.31100.13101.11128,812
9/6/2016100.06100.9399.35100.80111,644
9/2/201698.76100.5598.76100.07144,331
9/1/201699.4099.7297.9998.66124,132
8/31/201699.3599.6698.1299.36170,262
8/30/201698.8799.5098.3699.17152,846
8/29/201698.7399.9698.7399.1099,286
8/26/201698.7499.2597.8498.69132,671
8/25/201697.4599.5597.4598.56233,104
8/24/201698.5599.0597.1997.49193,355
8/23/201698.7299.7498.0998.54271,008
8/22/201697.4798.9396.3298.55233,474
8/19/201696.6499.0495.8897.68356,111
8/18/201692.65101.6692.6596.651,246,489
8/17/201694.3494.3492.6892.69134,614
8/16/201694.5494.9993.3094.2899,831
8/15/201693.8495.5293.4594.53155,965
8/12/201694.3894.6993.5493.88169,680
8/11/201696.3797.2494.0294.56249,586
8/10/201695.6097.4495.2896.35163,077
8/9/201695.0095.9894.4295.70122,125
8/8/201695.7695.7694.0395.31109,303
8/5/201693.7596.2293.3395.97130,163
8/4/201692.9794.6492.8793.3661,641
8/3/201693.7194.3093.0294.0792,277
8/2/201696.3096.5293.8694.00115,169
8/1/201695.8996.7894.8496.3882,213
7/29/201696.5796.5795.0295.33148,197
7/28/201696.9497.4095.9296.9497,113
7/27/201697.3397.7596.6697.37120,097
7/26/201695.4197.1495.4196.82186,446
7/25/201694.7495.9694.5295.72146,478
7/22/201693.1494.8792.7994.85134,792
7/21/201693.4094.4991.9392.99101,546
7/20/201692.9394.2392.8293.59153,817
7/19/201691.7992.9791.7992.15114,101
7/18/201693.0493.2092.2492.31134,179
7/15/201694.1194.1892.7793.12116,137
7/14/201693.5094.6293.3493.60106,707
7/13/201692.3093.5292.3093.33133,019
7/12/201691.4392.4391.3292.05188,873
7/11/201691.7592.9890.6190.72190,263
7/8/201690.4392.5890.3091.86130,452
7/7/201689.8290.4489.2789.9490,998
7/6/201687.6789.4687.6789.38146,426
7/5/201690.5091.0388.5288.63172,629
7/1/201690.4491.2090.0490.77178,890
6/30/201688.8090.4188.1290.41292,860
6/29/201689.7790.1888.1788.99190,304
6/28/201688.5989.2087.6389.05258,786
6/27/201688.8688.8687.5087.61328,406
6/24/201688.7490.8887.3190.21432,206
6/23/201690.9392.3788.3890.89645,271
6/22/2016100.14100.7899.2399.3071,305
6/21/2016101.00101.8499.5299.87137,884
6/20/201698.96102.1298.39100.61211,214
6/17/201698.2898.2896.5197.63175,888
6/16/201696.7098.2096.1698.01117,994
6/15/201699.7799.7797.4897.71138,745
6/14/201698.6399.9297.5899.58145,349
6/13/201699.52100.2898.4598.75105,457
6/10/201699.41100.9898.8599.9599,201
6/9/2016100.77100.98100.01100.61127,221
6/8/2016101.50101.97101.27101.5993,212
6/7/2016100.71101.83100.66101.38105,559
6/6/201699.51101.3199.40100.85132,540
6/3/2016100.48100.4898.9999.35112,806
6/2/201699.72100.6299.37100.62111,537
6/1/2016100.37100.5499.22100.21143,350
5/31/201699.52100.8998.75100.77289,445
5/27/201696.9099.2796.9098.86156,879
5/26/201697.7198.2496.3796.79129,224
5/25/201697.3497.7896.5297.38146,216
5/24/201693.6596.9793.0796.79332,600
5/23/201693.0493.4892.6793.04192,684
5/20/201692.3393.2491.7193.17161,923
5/19/201691.6392.5590.2791.93172,754
5/18/201692.3693.4591.4592.14140,813
5/17/201695.1395.1391.9692.40138,522
5/16/201694.4696.1994.2695.21128,273
5/13/201694.6295.6493.9194.11136,688
5/12/201695.3395.3393.6894.92134,483
5/11/201695.7996.8394.1794.30131,142
5/10/201695.0195.8394.4795.79134,343
5/9/201695.5195.9294.8494.89169,763
5/6/201693.0995.3593.0995.35233,754
5/5/201693.3194.0592.6993.48193,956
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center