CACI International, Inc. Historical Stock Prices

CACI 
$86.8
*  
0.88
1%
Get CACI Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading CACI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CACI After Hours
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  86.91  87.32  86.04  86.80 145,809
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
01/23/2015 88.15 88.54 87.85 88.29 85,001
01/22/2015 87.65 88.2 86.68 87.96 230,632
01/21/2015 89.12 89.13 86.72 87.63 184,045
01/20/2015 90.5 90.81 89.03 89.54 355,089
01/16/2015 87.95 90.48 87.95 90.12 233,683
01/15/2015 88.25 88.83 86.97 88.44 197,429
01/14/2015 87.95 88.83 87.06 88.1 177,775
01/13/2015 87 89.81 87 88.6 222,789
01/12/2015 87.56 87.94 86.215 86.43 131,376
01/09/2015 88.14 88.8 87.54 87.74 146,067
01/08/2015 86.54 88.24 86.48 88.2 166,817
01/07/2015 85.16 86.13 84.54 86.11 134,317
01/06/2015 84.63 85.27 83.65 84.4 134,259
01/05/2015 85.18 86.17 84.41 84.59 125,001
01/02/2015 86.68 86.74 84.785 85.62 138,919
12/31/2014 87.57 87.87 86.11 86.18 86,886
12/30/2014 87.26 87.8 86.86 87.23 112,353
12/29/2014 88.1 88.1 87.27 87.45 89,523
12/26/2014 88.26 88.5 87.5301 88.07 69,208
12/24/2014 87.74 88.53 87.38 87.76 63,910
12/23/2014 87.51 88.43 87.13 87.53 132,310
12/22/2014 86.04 87.12 85.8 87.09 93,617
12/19/2014 85.98 86.45 85.52 86.04 278,254
12/18/2014 85.62 85.98 85.001 85.93 173,539
12/17/2014 83.68 85.08 82.83 84.94 194,425
12/16/2014 83.63 85.3 83.18 83.36 285,648
12/15/2014 84 85.68 83.69 83.81 196,083
12/12/2014 86.02 86.5 84.6933 85.48 213,984
12/11/2014 88.74 88.895 87.83 87.96 153,192
12/10/2014 89.31 90.27 88.29 88.32 187,161
12/09/2014 88.91 89.44 88.08 89.36 209,661
12/08/2014 89.71 91.8 89.26 89.6 167,136
12/05/2014 89.75 90.47 89.71 89.99 167,649
*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?