$94.85 +1.86 (%) Caci International Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center