Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 59.16 59.22 58.60 58.69 595,683 -0.17(-0.29%)
Jan 30, 2012 58.79 59.12 58.60 58.86 384,777 -0.29(-0.49%)
Jan 27, 2012 58.84 59.30 58.72 59.15 436,580 -0.05(-0.08%)
Jan 26, 2012 59.43 59.45 58.83 59.20 467,192 +0.07(+0.12%)
Jan 25, 2012 58.50 59.15 58.07 59.13 303,081 +0.89(+1.53%)
Jan 24, 2012 57.86 58.44 57.55 58.24 239,793 +0.21(+0.36%)
Jan 23, 2012 57.99 58.17 57.69 58.03 312,856 +0.37(+0.64%)
Jan 20, 2012 59.00 59.20 57.55 57.66 442,882 -1.32(-2.24%)
Jan 19, 2012 58.98 59.08 58.62 58.98 251,256 +0.37(+0.63%)
Jan 18, 2012 58.03 58.65 57.96 58.61 215,436 +0.66(+1.14%)
Jan 17, 2012 57.45 58.14 57.39 57.95 346,526 +0.75(+1.31%)
Jan 13, 2012 56.51 57.44 56.47 57.20 314,029 +0.24(+0.42%)
Jan 12, 2012 56.65 57.08 56.33 56.96 374,291 +0.50(+0.89%)
Jan 11, 2012 56.69 56.69 56.15 56.46 200,364 +0.01(+0.02%)
Jan 10, 2012 56.10 56.49 55.97 56.45 364,191 +0.75(+1.35%)
Jan 09, 2012 55.78 55.78 54.95 55.70 264,681 +0.02(+0.04%)
Jan 06, 2012 55.88 56.03 55.48 55.68 170,464 -0.32(-0.57%)
Jan 05, 2012 55.81 56.19 55.41 56.00 233,576 -0.12(-0.21%)
Jan 04, 2012 55.49 56.91 55.49 56.12 346,064 +0.20(+0.36%)
Dec 30, 2011 55.90 56.20 55.76 55.92 266,196 +0.16(+0.29%)
Dec 29, 2011 55.31 55.86 55.14 55.76 190,872 +0.46(+0.83%)
Dec 28, 2011 57.02 57.02 55.01 55.30 456,898 -1.63(-2.86%)
Dec 27, 2011 56.46 57.06 56.23 56.93 215,645 +0.43(+0.76%)
Dec 23, 2011 56.29 56.78 56.29 56.50 104,482 +0.75(+1.35%)
Dec 21, 2011 55.72 55.94 54.69 55.75 347,687 -0.30(-0.54%)
Dec 20, 2011 55.58 56.23 55.58 56.05 310,538 +1.10(+2.00%)
Dec 19, 2011 55.70 56.07 54.71 54.95 336,206 -0.41(-0.74%)
Dec 16, 2011 56.01 56.19 55.28 55.36 548,251 +0.01(+0.02%)
Dec 15, 2011 55.73 55.95 55.28 55.35 274,748 +0.18(+0.33%)
Dec 14, 2011 55.57 55.90 54.87 55.17 501,231 -0.90(-1.61%)
Dec 13, 2011 56.89 57.31 55.63 56.07 353,831 -0.52(-0.92%)
Dec 12, 2011 57.14 57.26 56.30 56.59 466,356 -0.62(-1.08%)
Dec 09, 2011 56.22 57.41 56.06 57.21 354,577 +1.23(+2.20%)
Dec 08, 2011 56.69 56.79 55.63 55.98 421,625 -1.07(-1.88%)
Dec 07, 2011 56.24 57.29 56.04 57.05 436,781 +0.45(+0.80%)
Dec 06, 2011 57.26 57.27 56.28 56.60 352,903 -0.45(-0.79%)
Dec 05, 2011 57.58 57.80 56.99 57.05 420,887 +0.27(+0.48%)
Dec 02, 2011 56.80 57.22 56.32 56.78 465,777 +0.42(+0.75%)
Dec 01, 2011 56.11 56.96 56.05 56.36 338,388 -0.02(-0.04%)
Nov 30, 2011 55.56 56.45 55.39 56.38 513,397 +1.21(+2.19%)
Nov 29, 2011 54.73 55.26 54.58 55.17 598,077 +0.69(+1.27%)
Nov 28, 2011 53.19 54.54 53.10 54.48 510,368 +2.51(+4.83%)
Nov 25, 2011 51.96 52.77 51.84 51.97 117,705 -0.11(-0.21%)
Nov 23, 2011 52.19 52.49 51.64 52.08 394,068 -0.70(-1.33%)
Nov 22, 2011 53.29 53.61 52.56 52.78 400,114 -0.58(-1.09%)
Nov 21, 2011 53.72 53.96 52.86 53.36 495,889 -1.11(-2.04%)
Nov 18, 2011 54.42 54.79 53.90 54.47 363,731 +0.10(+0.18%)
Nov 17, 2011 55.33 55.44 53.93 54.37 490,040 -0.82(-1.49%)
Nov 16, 2011 55.63 56.05 54.92 55.19 402,337 -0.89(-1.59%)
Nov 15, 2011 55.56 56.46 55.06 56.08 604,612 +0.06(+0.11%)
Nov 14, 2011 57.05 57.05 55.90 56.02 431,754 -1.16(-2.03%)
Nov 11, 2011 56.84 57.72 56.68 57.18 391,582 +1.01(+1.80%)
Nov 10, 2011 56.08 56.28 55.15 56.17 420,818 +0.82(+1.48%)
Nov 09, 2011 55.60 56.14 55.22 55.35 643,810 -1.76(-3.08%)
Nov 08, 2011 56.00 57.54 55.89 57.11 478,634 -0.20(-0.35%)
Nov 07, 2011 57.35 58.04 55.55 57.31 561,184 +0.34(+0.60%)
Nov 04, 2011 58.34 58.34 56.69 56.97 646,323 -1.07(-1.84%)
Nov 03, 2011 59.23 59.45 57.57 58.04 1,530,661 +3.79(+6.99%)
Nov 02, 2011 53.82 54.64 53.29 54.25 444,169 +1.11(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.