Caci International (NY: CACI )

379.15 +0.26 (+0.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 82.21 83.30 81.69 83.07 311,679 +1.31(+1.60%)
Jan 28, 2016 83.12 83.67 81.48 81.76 153,809 -0.59(-0.72%)
Jan 27, 2016 84.18 84.18 81.65 82.35 227,823 -2.22(-2.63%)
Jan 26, 2016 83.81 84.58 83.15 84.57 186,890 +0.98(+1.17%)
Jan 25, 2016 85.79 86.36 83.32 83.59 113,325 -2.62(-3.04%)
Jan 22, 2016 85.84 86.62 85.12 86.21 211,279 +1.62(+1.92%)
Jan 21, 2016 88.11 88.26 84.10 84.59 237,729 -3.33(-3.79%)
Jan 20, 2016 85.80 89.00 84.47 87.92 228,652 +1.31(+1.51%)
Jan 19, 2016 88.54 88.54 85.68 86.61 210,651 -1.09(-1.24%)
Jan 15, 2016 86.03 87.70 87.70 87.70 255,400 -0.02(-0.02%)
Jan 14, 2016 87.13 88.23 85.88 87.72 212,197 +1.14(+1.32%)
Jan 13, 2016 87.96 88.88 85.00 86.58 208,530 -1.38(-1.57%)
Jan 12, 2016 88.78 89.32 86.32 87.96 195,750 -0.18(-0.20%)
Jan 11, 2016 87.40 88.55 87.24 88.14 159,162 +1.29(+1.49%)
Jan 08, 2016 89.67 90.68 86.69 86.85 167,221 -2.25(-2.53%)
Jan 07, 2016 91.07 92.74 89.05 89.10 382,862 -1.41(-1.56%)
Jan 06, 2016 90.67 91.12 89.45 90.51 173,381 -1.19(-1.30%)
Jan 05, 2016 89.92 92.14 89.41 91.70 171,819 +2.12(+2.37%)
Jan 04, 2016 91.38 91.42 88.85 89.58 210,048 -3.20(-3.45%)
Dec 31, 2015 93.99 92.78 92.78 92.78 152,000 -1.77(-1.87%)
Dec 30, 2015 95.07 95.58 94.28 94.55 71,397 -0.68(-0.71%)
Dec 29, 2015 94.96 95.75 94.36 95.23 122,613 +0.91(+0.96%)
Dec 28, 2015 94.50 95.07 93.44 94.32 153,562 -0.23(-0.24%)
Dec 24, 2015 94.75 94.55 94.55 94.55 41,500 -0.26(-0.27%)
Dec 23, 2015 94.90 95.54 94.29 94.81 167,802 +0.24(+0.25%)
Dec 22, 2015 93.80 94.75 92.28 94.57 141,810 +1.37(+1.47%)
Dec 21, 2015 93.63 94.80 92.63 93.20 110,328 +0.07(+0.08%)
Dec 18, 2015 99.16 99.54 93.09 93.13 394,008 -6.02(-6.07%)
Dec 17, 2015 96.34 102.46 95.83 99.15 337,141 +4.48(+4.73%)
Dec 16, 2015 94.00 95.01 92.57 94.67 220,558 +0.69(+0.73%)
Dec 15, 2015 94.00 94.19 93.49 93.98 177,287 +0.27(+0.29%)
Dec 14, 2015 93.19 94.33 92.51 93.71 239,362 +0.51(+0.55%)
Dec 11, 2015 96.03 96.40 93.02 93.20 229,845 -4.31(-4.42%)
Dec 10, 2015 97.92 98.25 96.47 97.51 202,643 -0.19(-0.19%)
Dec 09, 2015 101.40 103.03 97.53 97.70 271,058 -5.33(-5.17%)
Dec 08, 2015 97.85 103.35 97.29 103.03 233,143 +3.68(+3.70%)
Dec 07, 2015 101.32 101.55 98.64 99.35 160,615 -2.29(-2.25%)
Dec 04, 2015 100.44 102.23 99.59 101.64 173,309 +1.17(+1.16%)
Dec 03, 2015 103.62 103.90 100.16 100.47 145,418 -2.63(-2.55%)
Dec 02, 2015 103.02 103.70 102.39 103.10 96,213 -0.21(-0.20%)
Dec 01, 2015 100.39 104.09 100.10 103.31 137,876 +3.05(+3.04%)
Nov 30, 2015 100.14 100.87 99.64 100.26 212,576 +0.10(+0.10%)
Nov 27, 2015 99.62 100.55 99.23 100.16 49,973 +0.52(+0.52%)
Nov 25, 2015 99.56 99.64 99.64 99.64 84,000 -0.05(-0.05%)
Nov 24, 2015 98.25 100.14 97.70 99.69 114,671 +0.77(+0.78%)
Nov 23, 2015 98.35 99.50 98.03 98.92 73,990 +0.13(+0.13%)
Nov 20, 2015 98.23 99.64 97.95 98.79 67,632 +1.21(+1.24%)
Nov 19, 2015 97.76 98.58 97.18 97.58 139,591 -0.29(-0.30%)
Nov 18, 2015 97.18 98.01 96.57 97.87 98,569 +0.94(+0.97%)
Nov 17, 2015 97.25 97.87 96.58 96.93 110,759 -0.09(-0.09%)
Nov 16, 2015 95.75 97.63 95.75 97.02 121,376 +1.04(+1.08%)
Nov 13, 2015 97.67 97.94 95.95 95.98 162,110 -2.08(-2.12%)
Nov 12, 2015 98.73 99.72 97.76 98.06 447,902 -2.07(-2.07%)
Nov 11, 2015 101.44 101.73 100.10 100.13 87,747 -1.37(-1.35%)
Nov 10, 2015 99.33 101.53 99.33 101.50 134,704 +1.98(+1.99%)
Nov 09, 2015 100.22 100.28 99.38 99.52 169,777 -1.07(-1.06%)
Nov 06, 2015 100.45 100.98 99.40 100.59 98,273 +0.27(+0.27%)
Nov 05, 2015 100.59 101.13 99.58 100.32 121,043 -0.26(-0.26%)
Nov 04, 2015 99.44 101.40 99.09 100.58 166,004 +1.26(+1.27%)
Nov 03, 2015 98.59 99.52 97.99 99.32 222,358 +0.57(+0.58%)
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.