$87.00 -0.94 (%) Caci International Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACI historical data

Date Open High Low Close Volume
5/22/201587.7388.3386.8587.00118,268
5/21/201589.0089.4787.8587.94102,143
5/20/201589.1189.5088.8489.00177,440
5/19/201589.0089.5288.6289.23131,740
5/18/201588.7989.4488.5589.15197,716
5/15/201588.8088.9788.0888.7974,201
5/14/201588.0988.9387.9088.6894,118
5/13/201587.5688.1486.9887.85104,971
5/12/201588.1888.1886.9587.31156,617
5/11/201589.6789.8388.4888.81133,086
5/8/201589.0690.0988.9089.82137,463
5/7/201587.9788.5787.8088.4292,647
5/6/201589.0789.0787.7888.26155,403
5/5/201589.9690.1387.8288.69165,762
5/4/201589.6390.5689.3889.95159,342
5/1/201588.5789.9887.9589.64176,004
4/30/201588.9991.7287.4288.24262,275
4/29/201587.8788.4985.5886.38198,881
4/28/201587.3789.3786.9088.47147,627
4/27/201589.2489.9987.2087.55107,751
4/24/201589.8189.9289.0089.1074,623
4/23/201589.3290.3088.9889.91144,162
4/22/201588.1690.0087.8888.95202,426
4/21/201587.5988.4187.2688.2885,695
4/20/201586.1787.4086.0687.3380,885
4/17/201585.9886.1885.0785.94102,524
4/16/201586.6086.9885.9786.75112,052
4/15/201587.2887.3486.4686.7798,472
4/14/201587.4487.4486.4086.8689,271
4/13/201587.6787.9587.3387.4071,414
4/10/201587.9588.2487.4187.8159,422
4/9/201588.0688.5486.7887.5752,853
4/8/201587.6488.6887.4788.34109,391
4/7/201588.0988.3287.5887.67242,017
4/6/201588.0088.5687.6188.08137,963
4/2/201589.2589.6187.9988.33124,253
4/1/201589.6289.7588.6088.99141,262
3/31/201590.5191.2389.7089.92241,563
3/30/201589.0892.2089.0890.76235,034
3/27/201587.5888.8686.7388.44116,393
3/26/201586.6987.8086.2287.62124,466
3/25/201589.8189.9787.1387.22220,294
3/24/201589.3289.8788.7089.67161,022
3/23/201588.8789.9888.4589.53164,617
3/20/201588.5789.1088.2089.00247,393
3/19/201587.6288.0887.4087.82130,809
3/18/201586.5287.9785.8487.78106,481
3/17/201586.6687.1186.3086.50147,435
3/16/201586.6987.3386.3586.68144,843
3/13/201587.0287.0285.2385.9783,324
3/12/201586.1587.1785.7786.9495,599
3/11/201585.6986.4185.1185.7998,059
3/10/201587.0087.7485.7785.8580,724
3/9/201586.7887.6086.7887.58102,703
3/6/201587.2087.3286.0486.80145,809
3/5/201588.0288.3186.8087.68107,014
3/4/201588.4788.7887.4187.67116,980
3/3/201588.6588.9287.7588.5495,697
3/2/201587.6089.1287.4588.85182,694
2/27/201587.9288.3087.0287.29191,685
2/26/201587.9088.3587.4587.81142,519
2/25/201588.2288.5687.5088.09132,735
2/24/201588.9289.1587.2088.17184,165
2/23/201588.2889.0587.9089.00156,552
2/20/201588.5389.0087.9089.0098,626
2/19/201587.2488.8086.9488.51139,808
2/18/201587.5487.9586.6287.66185,228
2/17/201588.2088.2087.3087.81142,036
2/13/201587.6488.1587.3488.00134,440
2/12/201586.0287.5985.8887.58143,126
2/11/201585.1185.6584.8085.64190,469
2/10/201585.5085.5084.2485.35144,730
2/9/201584.8485.5084.6385.01170,333
2/6/201585.5085.5584.5185.26183,430
2/5/201585.0085.6284.0885.31193,073
2/4/201584.7885.1084.3684.70166,482
2/3/201584.1785.0683.7784.97207,632
2/2/201584.6184.9182.0883.74191,590
1/30/201586.5786.9284.4584.59274,286
1/29/201584.7087.2779.7686.92582,589
1/28/201588.5589.3186.3786.88155,624
1/27/201587.6387.7085.8786.84142,180
1/26/201588.2188.2187.0388.18195,244
1/23/201588.1588.5487.8588.2985,001
1/22/201587.6588.2086.6887.96230,632
1/21/201589.1289.1386.7287.63184,045
1/20/201590.5090.8189.0389.54355,089
1/16/201587.9590.4887.9590.12233,683
1/15/201588.2588.8386.9788.44197,429
1/14/201587.9588.8387.0688.10177,775
1/13/201587.0089.8187.0088.60222,789
1/12/201587.5687.9486.2286.43131,376
1/9/201588.1488.8087.5487.74146,067
1/8/201586.5488.2486.4888.20166,817
1/7/201585.1686.1384.5486.11134,317
1/6/201584.6385.2783.6584.40134,259
1/5/201585.1886.1784.4184.59125,001
1/2/201586.6886.7484.7985.62138,919
12/31/201487.5787.8786.1186.1886,886
12/30/201487.2687.8086.8687.23112,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center