$131.84 +0.34 (%) Caci International Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 01:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACI historical data

Date Open High Low Close Volume
12/7/2016133.40133.40131.15131.50220,006
12/6/2016131.30133.70131.00133.20177,963
12/5/2016130.70132.30130.30131.85194,625
12/2/2016128.35130.40127.68129.90130,857
12/1/2016129.60130.45127.50128.25157,054
11/30/2016132.25132.94128.90129.40247,008
11/29/2016128.90131.00127.60130.65164,898
11/28/2016127.50129.30127.25128.15151,020
11/25/2016128.85128.90127.85128.5068,295
11/23/2016128.75129.35127.85128.75157,183
11/22/2016126.65129.30126.30129.15135,561
11/21/2016124.55126.15124.38126.10116,689
11/18/2016124.70124.75123.85124.70159,580
11/17/2016122.45124.20122.40124.20189,965
11/16/2016120.95122.68120.05122.45269,183
11/15/2016122.80123.05119.05119.79318,177
11/14/2016121.85125.85120.45123.50229,476
11/11/2016118.10122.00118.10121.75395,093
11/10/2016114.80119.35114.05118.05456,405
11/9/2016105.90114.85105.90114.50392,614
11/8/2016104.85107.10104.35106.75174,892
11/7/2016104.15105.85104.00105.10223,323
11/4/2016100.90103.55100.90102.70180,041
11/3/2016100.05101.3098.40101.05179,155
11/2/201699.45100.2599.2599.45233,238
11/1/201698.2099.9098.2099.45299,268
10/31/201698.2599.3096.0597.85183,454
10/28/201699.1099.8597.9098.30210,850
10/27/2016105.00105.0098.3599.25493,240
10/26/2016100.30101.4599.90100.9591,414
10/25/2016100.75101.23100.15100.85103,865
10/24/2016100.80103.0599.55101.2573,061
10/21/2016100.60100.95100.00100.15145,654
10/20/201699.95102.2099.95101.50179,186
10/19/2016100.10101.55100.00100.4085,249
10/18/2016100.45101.10100.00100.3051,284
10/17/2016100.65100.8099.4599.6064,382
10/14/2016100.92101.5299.84100.09113,627
10/13/201699.49101.4399.25100.79157,838
10/12/2016101.19101.2099.88100.68157,042
10/11/2016102.60102.6099.70100.85137,974
10/10/2016101.72103.31101.72102.5699,702
10/7/2016103.72103.79100.71101.37114,769
10/6/2016100.90103.9599.42103.78157,124
10/5/2016100.90102.23100.01101.46109,948
10/4/2016100.88101.2998.66100.3062,621
10/3/2016100.61101.31100.37100.7772,513
9/30/2016100.58101.4799.60100.9088,395
9/29/2016102.50102.50100.36100.4591,097
9/28/2016101.10102.47100.02102.40150,726
9/27/2016100.74101.74100.26101.18118,604
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center