$91.07 -1.79 (%) Caci International Inc - NYSE

Feb. 5, 2016 | 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
2/5/201694.2195.4690.6291.07395,999
2/4/201682.0198.6682.0192.86851,669
2/3/201681.4881.4878.0880.72243,463
2/2/201680.9381.4579.8980.95218,275
2/1/201682.5882.5881.2181.59180,385
1/29/201682.2183.3081.6983.07311,679
1/28/201683.1283.6781.4881.76153,809
1/27/201684.1884.1881.6582.35227,823
1/26/201683.8184.5883.1584.57186,890
1/25/201685.7986.3683.3283.59113,325
1/22/201685.8486.6285.1286.21211,279
1/21/201688.1188.2684.1084.59237,729
1/20/201685.8089.0084.1487.92228,652
1/19/201688.5488.5485.6886.61210,651
1/15/201686.0388.5685.5787.70255,416
1/14/201687.1388.2385.8887.72212,197
1/13/201688.1988.8885.0086.58208,530
1/12/201688.7889.3286.3287.96195,750
1/11/201687.4088.5587.2488.14159,162
1/8/201689.6790.6886.6986.85167,221
1/7/201691.0792.7489.0589.10382,862
1/6/201690.6791.1289.4590.51173,381
1/5/201689.9292.1489.4191.70171,819
1/4/201691.3891.4288.8589.58210,048
12/31/201593.9994.7492.6992.78152,047
12/30/201595.0795.5894.2394.5571,397
12/29/201594.9695.7594.3695.23122,613
12/28/201594.5095.0793.4594.32153,562
12/24/201594.7595.3294.4194.5541,488
12/23/201594.9095.5494.2994.81167,802
12/22/201593.8094.7592.2894.57141,810
12/21/201593.6394.8092.6393.20110,328
12/18/201599.1699.5493.0993.13394,008
12/17/201596.34102.4695.8399.15337,141
12/16/201594.0095.0192.5794.67220,558
12/15/201594.0094.1993.4993.98177,287
12/14/201593.1994.5192.5193.71239,462
12/11/201596.0396.4093.0293.20229,845
12/10/201597.9298.3296.4797.51202,655
12/9/2015101.40103.0497.5397.70271,058
12/8/201597.85103.3597.29103.03233,143
12/7/2015101.32101.5598.6499.35160,615
12/4/2015100.44102.2399.59101.64173,309
12/3/2015103.62103.90100.16100.47145,418
12/2/2015103.02103.70102.39103.1096,213
12/1/2015100.39104.09100.10103.31137,876
11/30/2015100.14100.8799.64100.26212,576
11/27/201599.62100.5599.23100.1649,973
11/25/201599.5699.9499.2099.6484,038
11/24/201598.25100.1497.7099.69114,671
11/23/201598.3599.5098.0398.9273,990
11/20/201598.2399.6497.9598.7967,632
11/19/201597.7698.5897.1897.58139,591
11/18/201597.1898.0196.5797.8798,569
11/17/201597.2597.8796.5896.93110,759
11/16/201595.7597.6395.7597.02121,376
11/13/201597.6797.9495.9595.98162,110
11/12/201598.7399.7297.7698.06447,902
11/11/2015101.44101.73100.10100.1387,747
11/10/201599.33101.5399.33101.50134,704
11/9/2015100.22100.2899.3899.52169,777
11/6/2015100.45100.9899.40100.5998,273
11/5/2015100.59101.1399.58100.32121,043
11/4/201599.44101.4099.09100.58166,004
11/3/201598.5999.5297.9999.32222,358
11/2/201597.0099.7396.4898.75251,546
10/30/201596.5197.9995.8197.04335,191
10/29/201590.1097.4290.1096.00490,004
10/28/201585.1189.6385.1189.21250,159
10/27/201584.3985.3784.3984.82138,566
10/26/201584.9585.6884.3584.8176,743
10/23/201583.6285.0383.0284.97144,624
10/22/201581.4083.1680.6983.16140,486
10/21/201582.2482.7380.8981.1188,109
10/20/201582.5082.8981.6882.20103,434
10/19/201581.6682.9581.3082.6588,012
10/16/201582.1282.7481.3682.0288,085
10/15/201581.2781.9479.8281.80111,265
10/14/201582.3382.9980.6580.8787,667
10/13/201582.0583.4882.0482.46186,355
10/12/201581.5782.6581.1282.3280,563
10/9/201581.8382.0281.4481.6076,623
10/8/201579.8581.8579.8581.78135,115
10/7/201578.0580.2578.0580.04121,647
10/6/201577.6278.4677.5077.78130,081
10/5/201575.2978.0975.1677.74162,784
10/2/201572.6074.5872.1974.57106,496
10/1/201573.9574.3672.7073.58109,512
9/30/201574.6175.0473.3873.97154,304
9/29/201574.8674.9573.5274.1396,321
9/28/201576.8276.8274.8074.86162,743
9/25/201576.6177.6975.8876.99196,199
9/24/201575.5576.1375.0075.94114,764
9/23/201576.5276.9775.5175.9794,427
9/22/201575.8977.0075.6076.37170,054
9/21/201576.0977.6075.6276.67128,002
9/18/201576.9177.2275.2375.39228,267
9/17/201577.6279.2577.4077.99147,647
9/16/201577.7478.3677.5177.8590,544
9/15/201576.4778.0076.4777.5958,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center