Historical Stock Prices

CACI 
$89.1
*  
0.81
0.9%
Get CACI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CACI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 89.81 89.92 89 89.1 74,623
04/23/2015 89.32 90.3 88.98 89.91 144,162
04/22/2015 88.16 90 87.88 88.95 202,426
04/21/2015 87.59 88.41 87.262 88.28 85,695
04/20/2015 86.17 87.4 86.06 87.33 80,885
04/17/2015 85.98 86.18 85.07 85.94 102,524
04/16/2015 86.6 86.98 85.968 86.75 112,052
04/15/2015 87.28 87.34 86.46 86.77 98,472
04/14/2015 87.44 87.44 86.4 86.86 89,271
04/13/2015 87.67 87.95 87.33 87.4 71,414
04/10/2015 87.95 88.24 87.41 87.81 59,422
04/09/2015 88.06 88.54 86.78 87.57 52,853
04/08/2015 87.64 88.68 87.47 88.34 109,391
04/07/2015 88.09 88.32 87.58 87.67 242,017
04/06/2015 88 88.56 87.61 88.08 137,963
04/02/2015 89.25 89.605 87.99 88.33 124,253
04/01/2015 89.62 89.75 88.6 88.99 141,262
03/31/2015 90.51 91.23 89.7 89.92 241,563
03/30/2015 89.08 92.2 89.08 90.76 234,934
03/27/2015 87.58 88.86 86.7301 88.44 116,393
03/26/2015 86.69 87.8 86.22 87.62 124,466
03/25/2015 89.81 89.97 87.13 87.22 220,294
03/24/2015 89.32 89.87 88.7 89.67 159,927
03/23/2015 88.87 89.98 88.45 89.53 164,617
03/20/2015 88.57 89.1 88.2 89 247,393
03/19/2015 87.62 88.08 87.4 87.82 129,806
03/18/2015 86.52 87.965 85.84 87.78 106,481
03/17/2015 86.66 87.11 86.3 86.5 147,435
03/16/2015 86.69 87.33 86.35 86.68 144,843
03/13/2015 87.02 87.02 85.23 85.97 83,324
03/12/2015 86.15 87.17 85.77 86.94 95,599
03/11/2015 85.69 86.41 85.11 85.79 98,059
03/10/2015 87 87.74 85.77 85.85 80,724
03/09/2015 86.78 87.6 86.78 87.58 102,703
03/06/2015 87.2 87.32 86.04 86.8 145,809
03/05/2015 88.02 88.31 86.8 87.68 107,014
03/04/2015 88.47 88.78 87.41 87.67 116,980
03/03/2015 88.65 88.92 87.75 88.54 95,697
03/02/2015 87.6 89.12 87.45 88.85 182,694
02/27/2015 87.92 88.3 87.02 87.29 191,685
02/26/2015 87.9 88.35 87.45 87.81 142,519
02/25/2015 88.22 88.56 87.5 88.09 132,735
02/24/2015 88.92 89.145 87.2 88.17 184,165
02/23/2015 88.28 89.05 87.9 89 156,552
02/20/2015 88.53 89 87.9 89 98,626
02/19/2015 87.24 88.8 86.94 88.51 139,808
02/18/2015 87.54 87.95 86.6201 87.66 185,228
02/17/2015 88.2 88.2 87.295 87.81 142,036
02/13/2015 87.64 88.15 87.34 88 134,440
02/12/2015 86.02 87.59 85.88 87.58 143,126
02/11/2015 85.11 85.65 84.795 85.64 190,469
02/10/2015 85.5 85.5 84.24 85.35 144,730
02/09/2015 84.84 85.5 84.63 85.01 170,333
02/06/2015 85.5 85.55 84.51 85.26 183,430
02/05/2015 85 85.62 84.08 85.31 193,073
02/04/2015 84.78 85.1 84.36 84.7 166,482
02/03/2015 84.17 85.06 83.765 84.97 207,632
02/02/2015 84.61 84.912 82.08 83.74 191,590
01/30/2015 86.57 86.92 84.45 84.59 274,286
01/29/2015 84.7 87.27 79.76 86.92 582,589
01/28/2015 88.55 89.31 86.37 86.88 155,624
01/27/2015 87.63 87.7 85.87 86.84 142,180
01/26/2015 88.21 88.21 87.03 88.18 195,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?