CACI INTERNATIONAL $63.65

up +0.77


23/5/2013 04:23 PM  |  NYSE : CACI  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

CACI historical data

Date Open High Low Close Volume
5/23/2013 62.16 63.79 62.09 63.65 3075
5/22/2013 64.12 64.65 62.60 62.88 4599
5/21/2013 64.51 64.83 63.65 64.20 2599
5/20/2013 63.25 65.10 63.06 64.51 5642
5/17/2013 61.77 63.29 61.44 63.27 4786
5/16/2013 61.52 62.47 61.08 61.67 3527
5/15/2013 60.93 61.67 60.55 61.52 2532
5/14/2013 60.39 60.93 60.37 60.92 2347
5/13/2013 60.44 60.95 60.19 60.40 4842
5/10/2013 61.05 61.16 60.19 60.61 5626
5/9/2013 62.29 62.58 60.65 60.82 2858
5/8/2013 60.00 61.51 59.61 61.51 5521
5/7/2013 60.00 60.70 59.65 59.97 5347
5/6/2013 61.30 61.35 59.90 60.19 3233
5/3/2013 58.00 61.84 57.78 61.26 9321
5/2/2013 54.05 58.06 54.05 57.90 6930
5/1/2013 58.14 58.43 57.25 57.25 7277
4/30/2013 58.11 58.49 57.71 58.49 2811
4/29/2013 57.11 58.18 56.78 58.09 4402
4/26/2013 56.87 57.20 56.24 57.00 1483
4/25/2013 56.91 57.31 56.51 56.98 3966
4/24/2013 56.43 57.15 56.43 56.91 3036
4/23/2013 56.19 56.76 55.93 56.63 1567
4/22/2013 55.16 56.18 54.83 55.98 3389
4/19/2013 55.22 55.22 54.59 55.01 3060
4/18/2013 55.49 55.65 54.99 55.15 2765
4/17/2013 55.39 55.60 54.43 55.35 5576
4/16/2013 56.06 56.16 55.51 55.99 3807
4/15/2013 55.79 56.24 55.40 55.72 4061
4/12/2013 56.36 56.75 55.75 56.33 3352
4/11/2013 56.75 57.26 56.70 56.94 1906
4/10/2013 55.81 57.11 55.81 56.90 3439
4/9/2013 55.72 56.09 55.38 55.83 4575
4/8/2013 55.13 55.72 54.73 55.72 3371
4/5/2013 54.73 55.66 54.36 55.10 3101
4/4/2013 56.16 56.18 55.14 55.32 6216
4/3/2013 56.72 57.06 55.72 56.08 3771
4/2/2013 57.66 57.88 56.51 56.76 3470
4/1/2013 57.73 58.09 56.72 57.47 5548
3/28/2013 57.00 57.95 56.41 57.87 3536
3/27/2013 55.76 56.98 55.33 56.88 3044
3/26/2013 56.19 56.64 55.71 56.01 5532
3/25/2013 55.96 56.23 55.56 55.94 3968
3/22/2013 56.30 56.58 55.78 55.89 3564
3/21/2013 56.03 56.75 56.00 56.12 1942
3/20/2013 56.19 56.58 55.94 56.53 4343
3/19/2013 55.88 56.26 55.61 56.02 5330
3/18/2013 54.93 56.21 54.81 55.86 3422
3/15/2013 54.96 55.86 54.74 55.86 5490
3/14/2013 53.74 54.93 53.74 54.91 3406
3/13/2013 52.74 53.60 52.50 53.50 3264
3/12/2013 52.76 53.01 52.32 52.76 2999
3/11/2013 53.67 53.78 52.79 52.93 1679
3/8/2013 53.43 53.80 53.11 53.69 2471
3/7/2013 52.48 53.13 52.28 53.07 1754
3/6/2013 52.33 52.52 51.93 52.49 3034
3/5/2013 51.51 52.49 51.51 52.15 3320
3/4/2013 50.35 51.50 50.35 51.24 2936
3/1/2013 50.38 51.00 49.98 50.79 2228
2/28/2013 51.01 51.43 50.42 50.75 1837
2/27/2013 50.28 51.53 50.23 51.10 1584
2/26/2013 50.74 50.78 50.15 50.28 2331
2/25/2013 50.97 51.58 50.47 50.49 3337
2/22/2013 50.50 51.08 50.02 50.68 3917
2/21/2013 52.37 52.87 50.25 50.30 6994
2/20/2013 53.10 53.29 52.80 52.90 3164
2/19/2013 53.00 53.04 52.73 53.01 4664
2/15/2013 52.83 53.01 52.27 52.79 3217
2/14/2013 52.92 53.36 52.67 52.75 2013
2/13/2013 53.33 53.67 52.74 53.09 1628
2/12/2013 52.94 53.47 52.77 53.35 3042
2/11/2013 53.79 53.79 52.86 52.89 2926
2/8/2013 53.64 53.85 53.50 53.76 2877
2/7/2013 53.65 53.79 53.36 53.45 2135
2/6/2013 53.00 53.69 53.00 53.68 2995
2/5/2013 53.04 53.50 52.94 53.34 3046
2/4/2013 54.16 54.60 52.68 52.73 3522
2/1/2013 53.85 54.91 53.63 54.77 3685
1/31/2013 53.80 55.34 53.61 53.63 9444
1/30/2013 55.87 56.53 54.96 55.27 5273
1/29/2013 57.06 57.10 55.87 56.07 5327
1/28/2013 57.20 57.70 56.98 57.17 5315
1/25/2013 58.17 58.23 56.73 57.27 4353
1/24/2013 57.24 58.04 57.12 57.99 3242
1/23/2013 58.00 58.00 57.28 57.30 2107
1/22/2013 58.30 58.49 57.76 58.04 2972
1/18/2013 57.44 58.30 57.25 58.22 3674
1/17/2013 57.28 57.41 57.13 57.31 1109
1/16/2013 56.76 57.28 56.62 57.00 2425
1/15/2013 56.64 56.79 56.19 56.73 1748
1/14/2013 56.99 57.42 56.50 56.77 2710
1/11/2013 55.64 57.01 55.29 57.01 3198
1/10/2013 56.59 56.61 54.78 55.89 4089
1/9/2013 57.37 58.38 57.28 57.52 2906
1/8/2013 57.17 57.32 56.54 57.24 2343
1/7/2013 56.17 57.36 55.89 57.11 2363
1/4/2013 56.66 56.75 55.94 56.56 1096
1/3/2013 56.86 56.89 56.21 56.36 2509
1/2/2013 55.05 57.03 55.03 56.85 2901
12/31/2012 53.69 55.03 53.67 55.03 2859
Marketplace
Trading Center