CACI International, Inc. Historical Stock Prices

CACI 
$71.52
*  
0.29
0.41%
Get CACI Alerts
*Delayed - data as of Aug. 27, 2014 15:34 ET  -  Find a broker to begin trading CACI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CACI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
15:34  71.155  71.53  70.8401  71.52 83,406
08/26/2014 71.21 71.62 70.88 71.23 239,064
08/25/2014 71.27 71.81 70.55 70.91 182,384
08/22/2014 71.07 71.96 70.73 71.13 334,284
08/21/2014 70.22 72.915 69.53 71.09 469,057
08/20/2014 70.11 70.6945 69.59 70.4 317,063
08/19/2014 70.2 70.42 69.73 70.24 342,252
08/18/2014 70.52 71.04 70.22 70.3 261,036
08/15/2014 70.57 70.65 69.5301 70.23 304,486
08/14/2014 69.56 70.38 69.5501 70.1 130,361
08/13/2014 69.85 70.1 69.5101 69.82 150,374
08/12/2014 69.78 70.4 69.5 69.91 112,462
08/11/2014 69.85 70.32 69.51 69.79 151,223
08/08/2014 69.27 69.85 69.27 69.63 162,625
08/07/2014 69.7 69.85 69.05 69.23 397,750
08/06/2014 69.34 69.79 68.93 69.7 323,330
08/05/2014 68.97 69.75 68.63 69.5 191,086
08/04/2014 69.29 69.43 68.35 69.14 192,709
08/01/2014 69.02 69.37 68.62 69.06 294,622
07/31/2014 69.49 69.49 68.68 68.99 197,110
07/30/2014 69.38 69.81 68.91 69.79 155,356
07/29/2014 69.85 69.85 68.84 69.15 212,079
07/28/2014 69.39 69.81 69.19 69.59 129,467
07/25/2014 69.52 69.6 69.06 69.35 185,683
07/24/2014 69.68 70.4 69.445 69.64 221,844
07/23/2014 69.21 69.84 68.99 69.63 214,839
07/22/2014 68.72 69.28 68.62 69.05 204,449
07/21/2014 68.39 68.97 68.02 68.55 216,857
07/18/2014 68.22 69.04 68.22 68.72 213,436
07/17/2014 68.44 68.9 68 68.3 240,460
07/16/2014 68.5 69.08 68.37 68.5 163,818
07/15/2014 68.35 69 68.13 68.3 232,469
07/14/2014 69.1 69.33 68.22 68.5 228,781
07/11/2014 68.68 69.21 68.63 68.65 165,450
07/10/2014 68.57 68.89 68.07 68.79 331,055
07/09/2014 69.2 69.9 69.2 69.31 233,085
07/08/2014 69.91 69.91 68.84 69.1 610,016
07/07/2014 70 70.03 69.07 69.65 219,126
07/03/2014 69.7 70.21 69.7 70.11 114,175
07/02/2014 69.77 70.16 69.53 69.68 296,812
07/01/2014 70.3 71.29 70.13 70.15 360,956
06/30/2014 69.7 70.36 69.4 70.21 355,844
06/27/2014 68.56 70.11 68.48 69.98 494,599
06/26/2014 67.19 69.87 67.0101 69.03 905,472
06/25/2014 69.61 70 69.61 69.78 208,706
06/24/2014 70.12 70.55 69.52 69.7 214,705
06/23/2014 70.45 70.66 70.16 70.41 156,389
06/20/2014 70.96 71.1835 70.35 70.62 287,503
06/19/2014 71 71.76 70.72 71.06 237,674
06/18/2014 70.82 71.14 70.05 70.98 218,158
06/17/2014 71.28 71.68 70.73 70.82 160,989
06/16/2014 71.34 71.84 71.1 71.18 145,523
06/13/2014 71.42 71.56 70.74 71.4 134,807
06/12/2014 71.32 71.32 70.33 71.21 171,229
06/11/2014 71.45 71.92 71.18 71.32 132,023
06/10/2014 71.1 71.6 70.99 71.51 156,732
06/09/2014 71.85 72.29 70.95 71.42 223,345
06/06/2014 71.75 72.15 71.67 71.72 180,372
06/05/2014 71.36 71.82 70.61 71.43 200,977
06/04/2014 71.03 71.32 70.565 71.21 136,011
06/03/2014 71.01 71.8 70.69 71.19 174,256
06/02/2014 71.78 71.99 71.01 71.36 208,586
05/30/2014 71.73 71.73 70.85 71.4 423,159
05/29/2014 72.16 72.19 71.52 71.75 93,650
05/28/2014 71.92 72.54 71.39 72.13 198,469
05/27/2014 72.1 72.56 71.77 71.86 163,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?