Historical Stock Prices

CACI 
$81.17
*  
0.45
0.55%
Get CACI Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 81.85 82.09 80.25 81.17 102,292
07/01/2015 81.5 82.08 80.99 81.62 134,408
06/30/2015 82.37 82.85 80.7 80.89 167,186
06/29/2015 83.7 83.97 81.66 81.77 132,007
06/26/2015 84.65 84.65 83.71 84.25 231,045
06/25/2015 85.14 85.14 83.41 84.3 233,934
06/24/2015 86.48 86.82 84.69 85.14 137,152
06/23/2015 85.87 86.37 85.09 86.32 350,193
06/22/2015 85.72 86.39 85.2 85.5 212,541
06/19/2015 85.62 85.62 84.63 84.99 136,644
06/18/2015 85.43 85.59 84.76 85.42 109,922
06/17/2015 85.33 85.54 84.65 85.04 52,571
06/16/2015 84.13 85.572 83.768 85.05 96,754
06/15/2015 84.79 84.9 83.6 84.26 95,080
06/12/2015 85.23 85.83 84.66 85.23 87,038
06/11/2015 85.94 85.98 85.18 85.51 84,352
06/10/2015 84.47 86.01 84.25 85.94 123,967
06/09/2015 84.73 84.73 83.62 84.22 77,546
06/08/2015 85.16 85.33 84.06 84.23 60,280
06/05/2015 84.77 85.67 84.29 85.32 100,909
06/04/2015 86.54 86.9 84.72 85.02 115,560
06/03/2015 85.99 87.21 85.75 87.06 69,787
06/02/2015 85.44 86.5 84.601 85.75 58,877
06/01/2015 85.62 86.51 85 85.96 154,031
05/29/2015 86.59 87.03 85.28 85.62 90,942
05/28/2015 86.48 86.8 85.94 86.58 84,474
05/27/2015 85.51 86.69 85.33 86.49 77,271
05/26/2015 86.85 86.99 85.37 85.64 92,101
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
*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?