$78.47 +0.24 (%) Caci International Inc - NYSE

Aug. 28, 2015 | 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
8/28/201577.8378.5677.1578.47233,707
8/27/201577.9979.0977.0778.23143,688
8/26/201576.5777.5575.1777.31136,990
8/25/201578.1378.1374.9375.09259,692
8/24/201576.6979.6873.8076.92169,740
8/21/201581.5782.4579.9880.46148,897
8/20/201582.4883.3482.1882.2091,643
8/19/201583.8384.1283.0183.41107,806
8/18/201584.5085.1783.5083.92114,920
8/17/201584.2285.2284.0184.76155,319
8/14/201584.8684.9883.7284.45161,766
8/13/201584.5385.9281.6584.25346,210
8/12/201582.0483.2680.7682.64143,638
8/11/201581.8282.5180.9282.38156,239
8/10/201582.6483.4882.5682.80168,680
8/7/201581.4282.3080.6382.06107,946
8/6/201582.7582.7581.3081.75142,465
8/5/201582.4483.1581.8382.3581,454
8/4/201581.9582.7581.3781.6865,630
8/3/201582.3382.3380.9881.8568,955
7/31/201582.5382.8581.6082.1396,360
7/30/201582.0682.5880.9982.2287,294
7/29/201580.9882.4880.9882.2165,483
7/28/201580.5081.3779.4680.85118,962
7/27/201580.3780.3779.0379.2161,833
7/24/201581.4981.4980.0980.35116,329
7/23/201582.3382.4781.1581.26110,346
7/22/201581.6982.3681.1581.9776,282
7/21/201582.3883.4581.4781.6886,866
7/20/201583.3783.3782.2982.5468,471
7/17/201583.7884.1482.8883.1270,536
7/16/201583.2184.0883.0483.90176,660
7/15/201581.9082.8881.1082.74140,667
7/14/201581.7382.3481.3081.9279,161
7/13/201581.3582.0081.1181.6669,836
7/10/201582.1182.1179.7780.52151,233
7/9/201581.0181.5280.7080.97146,830
7/8/201580.3480.5379.4580.09102,101
7/7/201581.2781.2779.7980.84103,119
7/6/201580.4681.6180.0181.25103,335
7/2/201581.8582.0980.2581.17102,292
7/1/201581.5082.0880.9981.62134,408
6/30/201582.3782.8580.7080.89167,186
6/29/201583.7083.9781.6681.77132,007
6/26/201584.6584.6583.7184.25231,045
6/25/201585.1485.1483.4184.30233,934
6/24/201586.4886.8284.6985.14137,152
6/23/201585.8786.3785.0986.32350,193
6/22/201585.7286.3985.2085.50212,541
6/19/201585.6285.6284.6384.99136,644
6/18/201585.4385.5984.7685.42109,922
6/17/201585.3385.5484.6585.0452,571
6/16/201584.1385.5783.7785.0596,754
6/15/201584.7984.9083.6084.2695,080
6/12/201585.2385.8384.6685.2387,038
6/11/201585.9485.9885.1885.5184,352
6/10/201584.4786.0184.2585.94123,967
6/9/201584.7384.7383.6284.2277,646
6/8/201585.1685.3384.0684.2360,280
6/5/201584.7785.6784.2985.32100,909
6/4/201586.5486.9084.7285.02115,560
6/3/201585.9987.2185.7587.0669,787
6/2/201585.4486.5084.6085.7558,877
6/1/201585.6286.5185.0085.96154,031
5/29/201586.5987.0385.2885.6290,942
5/28/201586.4886.8085.9486.5884,474
5/27/201585.5186.6985.3386.4977,271
5/26/201586.8586.9985.3785.6492,101
5/22/201587.7388.3386.8587.00118,268
5/21/201589.0089.4787.8587.94102,143
5/20/201589.1189.5088.8489.00177,440
5/19/201589.0089.5288.6289.23131,740
5/18/201588.7989.4488.5589.15197,716
5/15/201588.8088.9788.0888.7974,201
5/14/201588.0988.9387.9088.6894,118
5/13/201587.5688.1486.9887.85104,971
5/12/201588.1888.1886.9587.31156,617
5/11/201589.6789.8388.4888.81133,086
5/8/201589.0690.0988.9089.82137,463
5/7/201587.9788.5787.8088.4292,647
5/6/201589.0789.0787.7888.26155,403
5/5/201589.9690.1387.8288.69165,762
5/4/201589.6390.5689.3889.95159,342
5/1/201588.5789.9887.9589.64176,004
4/30/201588.9991.7287.4288.24262,275
4/29/201587.8788.4985.5886.38198,881
4/28/201587.3789.3786.9088.47147,627
4/27/201589.2489.9987.2087.55107,751
4/24/201589.8189.9289.0089.1074,623
4/23/201589.3290.3088.9889.91144,162
4/22/201588.1690.0087.8888.95202,426
4/21/201587.5988.4187.2688.2885,695
4/20/201586.1787.4086.0687.3380,885
4/17/201585.9886.1885.0785.94102,524
4/16/201586.6086.9885.9786.75112,052
4/15/201587.2887.3486.4686.7798,472
4/14/201587.4487.4486.4086.8689,271
4/13/201587.6787.9587.3387.4071,414
4/10/201587.9588.2487.4187.8159,422
4/9/201588.0688.5486.7887.5752,853
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!