Historical Stock Prices

CACI 
$87
*  
0.94
1.07%
Get CACI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 87.73 88.33 86.85 87 118,268
05/21/2015 89 89.47 87.85 87.94 102,143
05/20/2015 89.11 89.5 88.84 89 177,440
05/19/2015 89 89.52 88.62 89.23 131,740
05/18/2015 88.79 89.442 88.55 89.15 197,716
05/15/2015 88.8 88.97 88.081 88.79 74,201
05/14/2015 88.09 88.93 87.9 88.68 94,118
05/13/2015 87.56 88.14 86.98 87.85 104,971
05/12/2015 88.18 88.18 86.95 87.31 156,617
05/11/2015 89.67 89.83 88.48 88.81 133,086
05/08/2015 89.06 90.09 88.9 89.82 137,463
05/07/2015 87.97 88.57 87.795 88.42 92,647
05/06/2015 89.07 89.07 87.78 88.26 155,403
05/05/2015 89.96 90.13 87.815 88.69 165,762
05/04/2015 89.63 90.56 89.38 89.95 159,342
05/01/2015 88.57 89.98 87.95 89.64 176,004
04/30/2015 88.99 91.72 87.42 88.24 262,275
04/29/2015 87.87 88.49 85.58 86.38 198,881
04/28/2015 87.37 89.37 86.9 88.47 147,627
04/27/2015 89.24 89.985 87.2 87.55 107,751
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
*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?