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, 2013 53.80 55.34 53.61 53.63 944,400 -1.64(-2.97%)
Jan 30, 2013 55.87 56.53 54.96 55.27 527,275 -0.80(-1.43%)
Jan 29, 2013 57.06 57.10 55.87 56.07 532,642 -1.10(-1.92%)
Jan 28, 2013 57.20 57.70 56.98 57.17 531,470 -0.10(-0.17%)
Jan 25, 2013 58.17 58.23 56.73 57.27 435,290 -0.72(-1.24%)
Jan 24, 2013 57.24 58.03 57.12 57.99 324,161 +0.69(+1.20%)
Jan 23, 2013 58.00 58.00 57.28 57.30 210,637 -0.74(-1.27%)
Jan 22, 2013 58.30 58.49 57.76 58.04 297,172 -0.18(-0.31%)
Jan 18, 2013 57.44 58.30 57.25 58.22 367,358 +0.91(+1.59%)
Jan 17, 2013 57.28 57.41 57.13 57.31 111,174 +0.31(+0.54%)
Jan 16, 2013 56.76 57.28 56.62 57.00 242,415 +0.27(+0.48%)
Jan 15, 2013 56.64 56.79 56.19 56.73 174,757 -0.04(-0.07%)
Jan 14, 2013 56.99 57.42 56.50 56.77 270,922 -0.24(-0.42%)
Jan 11, 2013 55.64 57.01 55.29 57.01 319,771 +1.12(+2.00%)
Jan 10, 2013 56.59 56.61 54.78 55.89 408,824 -1.63(-2.83%)
Jan 09, 2013 57.37 58.38 57.28 57.52 290,533 +0.28(+0.49%)
Jan 08, 2013 57.17 57.32 56.53 57.24 234,235 +0.13(+0.23%)
Jan 07, 2013 56.17 57.36 55.89 57.11 236,240 +0.55(+0.97%)
Jan 04, 2013 56.66 56.75 55.94 56.56 109,587 +0.20(+0.35%)
Jan 03, 2013 56.86 56.89 56.21 56.36 250,859 -0.49(-0.86%)
Jan 02, 2013 56.44 57.03 55.00 56.85 290,045 +1.85(+3.36%)
Dec 31, 2012 53.69 55.03 53.67 55.00 285,430 +1.37(+2.55%)
Dec 28, 2012 54.12 54.83 53.62 53.63 163,267 -0.71(-1.31%)
Dec 27, 2012 54.43 54.54 52.94 54.34 336,591 +0.12(+0.22%)
Dec 26, 2012 54.95 54.97 54.20 54.22 90,054 -0.72(-1.31%)
Dec 24, 2012 54.58 55.06 54.55 54.94 97,769 +0.01(+0.02%)
Dec 21, 2012 54.18 55.10 54.18 54.93 853,780 -0.22(-0.40%)
Dec 20, 2012 56.22 56.22 54.78 55.15 502,693 -1.21(-2.15%)
Dec 19, 2012 56.50 57.07 56.00 56.36 407,298 -0.04(-0.07%)
Dec 18, 2012 55.09 56.41 54.90 56.40 290,577 +1.35(+2.45%)
Dec 17, 2012 54.42 55.19 54.39 55.05 259,458 +0.67(+1.23%)
Dec 14, 2012 54.45 54.48 53.61 54.38 165,448 +0.32(+0.59%)
Dec 13, 2012 54.09 54.45 53.61 54.06 225,602 +0.09(+0.17%)
Dec 12, 2012 54.49 54.54 53.88 53.97 218,839 -0.28(-0.52%)
Dec 11, 2012 53.70 54.59 53.21 54.25 262,581 +0.71(+1.33%)
Dec 10, 2012 53.30 53.61 53.02 53.54 210,443 +0.19(+0.36%)
Dec 07, 2012 53.09 53.93 52.94 53.35 220,050 +0.38(+0.72%)
Dec 06, 2012 52.44 53.00 51.80 52.97 293,854 +0.37(+0.70%)
Dec 05, 2012 52.19 53.09 52.07 52.60 220,156 +0.44(+0.84%)
Dec 04, 2012 51.38 52.36 51.28 52.16 188,055 +1.01(+1.97%)
Nov 30, 2012 52.97 53.01 51.15 51.15 798,669 -1.80(-3.40%)
Nov 29, 2012 52.83 53.24 52.60 52.95 192,855 +0.24(+0.46%)
Nov 28, 2012 52.23 52.91 51.64 52.71 206,241 +0.69(+1.33%)
Nov 27, 2012 52.08 52.65 51.69 52.02 159,462 -0.22(-0.42%)
Nov 26, 2012 52.07 52.32 51.64 52.24 145,781 +0.04(+0.08%)
Nov 23, 2012 51.92 52.20 51.60 52.20 78,134 +0.46(+0.89%)
Nov 21, 2012 51.54 51.75 51.20 51.74 120,535 +0.30(+0.58%)
Nov 20, 2012 51.37 51.58 51.08 51.44 162,504 -0.05(-0.10%)
Nov 19, 2012 51.02 51.82 50.60 51.49 192,675 +1.01(+2.00%)
Nov 16, 2012 50.23 50.78 49.54 50.48 194,638 +0.16(+0.32%)
Nov 15, 2012 50.37 50.79 50.02 50.32 191,714 -0.05(-0.10%)
Nov 14, 2012 50.99 51.72 50.33 50.37 201,865 -0.67(-1.31%)
Nov 13, 2012 51.12 52.12 50.87 51.04 207,768 -0.33(-0.64%)
Nov 12, 2012 51.95 51.95 51.19 51.37 127,237 -0.20(-0.39%)
Nov 09, 2012 51.15 52.01 50.94 51.57 188,989 +0.39(+0.76%)
Nov 08, 2012 51.73 52.09 51.18 51.18 170,174 -0.75(-1.44%)
Nov 07, 2012 53.66 53.66 51.59 51.93 283,492 -2.43(-4.47%)
Nov 06, 2012 53.81 54.79 53.66 54.36 138,102 +0.56(+1.04%)
Nov 05, 2012 53.72 54.07 53.31 53.80 239,391 +0.27(+0.50%)
Nov 02, 2012 54.21 54.21 53.13 53.53 316,487 -0.35(-0.65%)
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.