Skip to main content

Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 106.00 107.39 105.06 106.70 174,997 +0.50(+0.47%)
Mar 30, 2016 106.16 108.41 105.89 106.20 266,013 +0.46(+0.44%)
Mar 29, 2016 100.00 106.45 99.82 105.74 254,622 +5.59(+5.58%)
Mar 28, 2016 100.11 101.14 98.94 100.15 117,560 +0.73(+0.73%)
Mar 24, 2016 99.82 99.42 99.42 99.42 151,900 -0.74(-0.74%)
Mar 23, 2016 99.66 101.06 99.66 100.16 185,000 -0.59(-0.59%)
Mar 22, 2016 99.99 101.72 98.61 100.75 96,020 +0.13(+0.13%)
Mar 21, 2016 101.06 101.55 100.08 100.62 114,000 -0.61(-0.60%)
Mar 18, 2016 100.79 101.50 99.30 101.23 193,232 +1.20(+1.20%)
Mar 17, 2016 99.64 100.90 99.17 100.03 134,036 +0.20(+0.20%)
Mar 16, 2016 98.23 100.61 96.90 99.83 192,199 +1.32(+1.34%)
Mar 15, 2016 99.08 99.39 97.91 98.51 211,241 -1.05(-1.05%)
Mar 14, 2016 99.74 100.62 99.36 99.56 62,836 -0.71(-0.71%)
Mar 11, 2016 99.41 100.88 98.39 100.27 171,170 +1.58(+1.60%)
Mar 10, 2016 99.11 100.63 97.67 98.69 168,198 +0.19(+0.19%)
Mar 09, 2016 99.05 99.55 97.53 98.50 174,747 -0.30(-0.30%)
Mar 08, 2016 101.13 101.62 98.68 98.80 170,404 -2.63(-2.59%)
Mar 07, 2016 102.16 102.16 100.05 101.43 141,812 -1.47(-1.43%)
Mar 04, 2016 101.52 104.03 100.35 102.90 241,752 +1.58(+1.56%)
Mar 03, 2016 99.30 101.51 98.56 101.32 260,226 +2.09(+2.11%)
Mar 02, 2016 97.07 99.52 96.77 99.23 220,323 +2.26(+2.33%)
Mar 01, 2016 97.24 97.93 95.87 96.97 166,965 +0.35(+0.36%)
Feb 29, 2016 94.67 97.13 94.17 96.62 234,540 +2.01(+2.12%)
Feb 26, 2016 96.97 97.17 94.15 94.61 162,677 -2.12(-2.19%)
Feb 25, 2016 94.87 96.88 93.78 96.73 176,746 +2.10(+2.22%)
Feb 24, 2016 92.88 95.34 92.33 94.63 246,849 +0.60(+0.64%)
Feb 23, 2016 94.35 95.21 93.81 94.03 180,166 -0.79(-0.83%)
Feb 22, 2016 94.32 95.36 93.80 94.82 248,199 +1.59(+1.71%)
Feb 19, 2016 92.02 93.63 91.23 93.23 158,688 +1.12(+1.22%)
Feb 18, 2016 93.92 94.09 91.67 92.11 233,199 -1.67(-1.78%)
Feb 17, 2016 95.10 95.61 93.04 93.78 292,747 -0.98(-1.03%)
Feb 16, 2016 95.05 96.06 93.72 94.76 358,021 +0.72(+0.77%)
Feb 12, 2016 93.68 94.04 94.04 94.04 289,700 +1.29(+1.39%)
Feb 11, 2016 92.42 94.22 91.83 92.75 310,685 -1.02(-1.09%)
Feb 10, 2016 94.26 96.83 93.52 93.77 266,076 -0.05(-0.05%)
Feb 09, 2016 92.73 94.96 91.82 93.82 348,873 +0.28(+0.30%)
Feb 08, 2016 90.45 93.99 90.45 93.54 393,240 +2.47(+2.71%)
Feb 05, 2016 94.21 95.46 90.62 91.07 395,999 -1.79(-1.93%)
Feb 04, 2016 82.01 98.66 82.01 92.86 851,669 +12.14(+15.04%)
Feb 03, 2016 81.48 81.48 78.08 80.72 243,463 -0.23(-0.28%)
Feb 02, 2016 80.93 81.45 79.89 80.95 218,275 -0.64(-0.78%)
Feb 01, 2016 82.58 82.58 81.21 81.59 180,385 -1.48(-1.78%)
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%)
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.