$99.74 +1.05 (%) Caci International Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACI historical data

Date Open High Low Close Volume
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
5/4/201695.1996.1393.0093.14213,549
5/3/201696.9397.8094.0595.27276,217
5/2/201696.2797.5696.0197.50255,038
4/29/201697.7898.3296.0796.15320,393
4/28/2016108.13108.1397.5798.08659,661
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center