$86.28 +0.24 (%) Caci International Inc - NYSE

Dec. 22, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACI historical data

Date Open High Low Close Volume
12/19/201485.9886.4585.5286.04278,254
12/18/201485.6285.9885.0085.93174,466
12/17/201483.6885.0882.8384.94194,425
12/16/201483.6385.3083.1883.36286,048
12/15/201484.0085.6883.6983.81196,083
12/12/201486.0286.5084.6985.48213,984
12/11/201488.7488.9087.8387.96153,192
12/10/201489.3190.2788.2988.32187,161
12/9/201488.9189.4488.0889.36209,661
12/8/201489.7191.8089.2689.60167,136
12/5/201489.7590.4789.7189.99167,649
12/4/201490.5090.9489.5389.87139,286
12/3/201489.5090.7588.7990.39222,930
12/2/201488.7389.4988.4489.41157,852
12/1/201489.0089.4788.4688.50178,383
11/28/201488.6490.1188.6489.19144,280
11/26/201487.6588.7587.5788.44252,270
11/25/201487.1187.9387.0687.33157,820
11/24/201486.5787.4986.4086.83186,221
11/21/201486.4786.6185.9586.25143,516
11/20/201485.1586.1084.9985.62107,462
11/19/201485.0685.9284.4185.07132,783
11/18/201485.5886.3484.5584.99312,208
11/17/201485.9986.2885.3385.63142,624
11/14/201486.2086.4085.7786.08154,497
11/13/201486.0086.7285.9086.32205,366
11/12/201485.3586.0084.8785.87189,055
11/11/201484.0385.7884.0385.39184,508
11/10/201483.4084.1783.3983.92321,198
11/7/201483.4983.5683.1883.43281,428
11/6/201483.8584.2083.4683.67286,408
11/5/201484.4284.7883.6483.80271,964
11/4/201483.1684.3982.9884.17222,002
11/3/201482.2984.0881.4883.69363,050
10/31/201481.6583.7681.1182.29414,853
10/30/201477.7082.1576.7682.05660,602
10/29/201474.5774.9874.1374.52171,728
10/28/201472.8974.6672.5074.39233,430
10/27/201472.0072.6871.6972.55269,119
10/24/201471.9572.0471.5771.99181,065
10/23/201471.5072.0671.2271.74154,653
10/22/201471.2971.4970.8770.99215,294
10/21/201470.8071.4370.7671.25104,648
10/20/201470.5871.0670.4370.65277,690
10/17/201471.4271.4270.5270.73162,057
10/16/201469.9071.4769.9070.98234,758
10/15/201469.7670.8669.1570.63268,896
10/14/201470.2771.1969.9770.26229,928
10/13/201469.7870.5769.6369.80137,685
10/10/201470.3771.2169.6969.73239,037
10/9/201471.1371.8570.2270.47336,004
10/8/201470.4971.2670.2671.19253,742
10/7/201470.5171.0670.2970.47176,666
10/6/201470.9071.1270.6570.72212,530
10/3/201470.9071.2370.7470.83337,416
10/2/201470.8471.8870.6270.88272,580
10/1/201471.0971.4069.8970.95325,452
9/30/201471.2971.7871.0671.27227,718
9/29/201470.7671.6370.7671.29197,373
9/26/201471.1771.8170.8171.21174,753
9/25/201471.6171.8271.0771.13234,356
9/24/201471.5971.9471.0371.47191,967
9/23/201471.7872.4271.4671.49208,879
9/22/201472.1272.1271.3371.76184,457
9/19/201472.8273.0071.9372.25314,528
9/18/201472.7472.9772.3072.84153,649
9/17/201472.6573.2072.4172.69133,223
9/16/201472.4173.0872.2172.60143,586
9/15/201472.6072.8971.7872.40224,748
9/12/201472.7972.8671.9872.42207,300
9/11/201472.5073.4572.4472.96203,201
9/10/201472.4672.9872.3072.72154,442
9/9/201472.9172.9172.1572.51352,052
9/8/201472.5173.1572.2573.03244,287
9/5/201472.1772.7471.9372.35272,819
9/4/201472.9273.2972.2572.35207,448
9/3/201472.2073.0971.9672.74296,606
9/2/201472.3372.5171.8872.04178,454
8/29/201471.3672.2771.3672.12200,130
8/28/201471.4771.7271.0071.47196,571
8/27/201471.4071.5970.8471.49110,781
8/26/201471.2171.6270.8871.23239,064
8/25/201471.2771.8170.5570.91182,384
8/22/201471.0771.9670.7371.13334,284
8/21/201470.2272.9269.5371.09469,057
8/20/201470.1170.6969.5970.40317,063
8/19/201470.2070.4269.7370.24342,252
8/18/201470.5271.0470.2270.30261,036
8/15/201470.5770.6569.5370.23304,486
8/14/201469.5670.3869.5570.10130,361
8/13/201469.8570.1069.5169.82150,374
8/12/201469.7870.4069.5069.91112,462
8/11/201469.8570.3269.5169.79151,223
8/8/201469.2769.8569.2769.63162,625
8/7/201469.7069.8569.0569.23397,750
8/6/201469.3469.7968.9369.70323,330
8/5/201468.9769.7568.6369.50191,086
8/4/201469.2969.4368.3569.14192,709
8/1/201469.0269.3768.6269.06294,622
7/31/201469.4969.4968.6868.99197,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center