$98.08 -12.26 (%) Caci International Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 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
4/27/2016108.82110.74107.24110.34151,587
4/26/2016109.09110.24108.16108.56150,194
4/25/2016108.78109.45107.54109.19168,226
4/22/2016107.84109.50107.84109.38110,939
4/21/2016109.01111.13108.00108.06216,434
4/20/2016108.61109.99107.38109.20170,808
4/19/2016108.90109.26106.70108.47129,016
4/18/2016105.82108.67105.82108.49142,375
4/15/2016106.26107.00105.33106.15109,632
4/14/2016106.37106.55105.19106.2994,560
4/13/2016104.95106.47104.50106.39173,122
4/12/2016104.75104.75103.00103.67137,461
4/11/2016105.82106.47104.34104.74169,764
4/8/2016105.18106.34104.86105.11151,025
4/7/2016105.50105.50103.74104.61265,972
4/6/2016103.77106.33103.34105.98176,158
4/5/2016104.08104.49103.24103.90128,775
4/4/2016107.00107.41104.48104.57178,612
4/1/2016106.45106.91105.35106.67122,916
3/31/2016106.00107.39105.06106.70174,997
3/30/2016106.16108.41105.89106.20266,013
3/29/2016100.00106.4599.82105.74254,622
3/28/2016100.11101.1498.94100.15117,560
3/24/201699.8299.8998.2799.42151,869
3/23/201699.66101.0699.66100.16185,000
3/22/201699.99101.7398.62100.7596,020
3/21/2016101.06101.55100.08100.62114,000
3/18/2016100.79101.5099.30101.23193,232
3/17/201699.64100.9099.18100.03134,036
3/16/201698.23100.6196.9099.83192,199
3/15/201699.0899.3997.9198.51211,241
3/14/201699.74100.6299.3799.5662,836
3/11/201699.41100.8898.40100.27171,170
3/10/201699.11100.6397.6798.69168,198
3/9/201699.0599.5597.5398.50174,747
3/8/2016101.13101.6298.6898.80170,404
3/7/2016102.16102.16100.05101.43141,812
3/4/2016101.52104.03100.35102.90241,752
3/3/201699.30101.5198.56101.32260,226
3/2/201697.0799.5296.7799.23220,323
3/1/201697.2497.9395.8796.97166,965
2/29/201694.6797.1394.1796.62234,540
2/26/201696.9797.1794.1594.61162,677
2/25/201694.8796.8893.7896.73176,746
2/24/201692.8895.3492.3394.63246,849
2/23/201694.3595.2193.8294.03180,166
2/22/201694.3295.3693.7194.82248,199
2/19/201692.0293.6391.2393.23158,688
2/18/201693.9294.0991.6792.11233,199
2/17/201695.1095.6293.0493.78292,747
2/16/201695.0596.0693.7294.76358,021
2/12/201693.6895.0493.3694.04289,709
2/11/201692.4294.2291.8392.75310,685
2/10/201694.2696.8393.5293.77266,076
2/9/201692.7394.9691.8293.82348,873
2/8/201690.4593.9990.4593.54393,240
2/5/201694.2195.4690.6291.07395,999
2/4/201682.0198.6682.0192.86851,669
2/3/201681.4881.4878.0880.72243,463
2/2/201680.9381.4579.8980.95218,275
2/1/201682.5882.5881.2181.59180,385
1/29/201682.2183.3081.6983.07311,679
1/28/201683.1283.6781.4881.76153,809
1/27/201684.1884.1881.6582.35227,823
1/26/201683.8184.5883.1584.57186,890
1/25/201685.7986.3683.3283.59113,325
1/22/201685.8486.6285.1286.21211,279
1/21/201688.1188.2684.1084.59237,729
1/20/201685.8089.0084.1487.92228,652
1/19/201688.5488.5485.6886.61210,651
1/15/201686.0388.5685.5787.70255,416
1/14/201687.1388.2385.8887.72212,197
1/13/201688.1988.8885.0086.58208,530
1/12/201688.7889.3286.3287.96195,750
1/11/201687.4088.5587.2488.14159,162
1/8/201689.6790.6886.6986.85167,221
1/7/201691.0792.7489.0589.10382,862
1/6/201690.6791.1289.4590.51173,381
1/5/201689.9292.1489.4191.70171,819
1/4/201691.3891.4288.8589.58210,048
12/31/201593.9994.7492.6992.78152,047
12/30/201595.0795.5894.2394.5571,397
12/29/201594.9695.7594.3695.23122,613
12/28/201594.5095.0793.4594.32153,562
12/24/201594.7595.3294.4194.5541,488
12/23/201594.9095.5494.2994.81167,802
12/22/201593.8094.7592.2894.57141,810
12/21/201593.6394.8092.6393.20110,328
12/18/201599.1699.5493.0993.13394,008
12/17/201596.34102.4695.8399.15337,141
12/16/201594.0095.0192.5794.67220,558
12/15/201594.0094.1993.4993.98177,287
12/14/201593.1994.5192.5193.71239,462
12/11/201596.0396.4093.0293.20229,845
12/10/201597.9298.3296.4797.51202,655
12/9/2015101.40103.0497.5397.70271,058
12/8/201597.85103.3597.29103.03233,143
12/7/2015101.32101.5598.6499.35160,615
12/4/2015100.44102.2399.59101.64173,309
12/3/2015103.62103.90100.16100.47145,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center