Quantcast

CACI International, Inc. Class A Common Stock Historical Stock Prices

CACI 
$185.76
*  
3.98
2.19%
Get CACI Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 182.28 187.07 180.72 185.76 175,257
03/20/2019 183.19 184.7 181.37 181.78 205,669
03/19/2019 185.61 185.8 182.94 183.44 117,864
03/18/2019 183.72 185.95 183.54 184.65 107,044
03/15/2019 185.45 186.36 183.12 183.56 503,109
03/14/2019 183.55 185.69 183.19 185.5 203,195
03/13/2019 185.71 185.71 182.16 183.52 213,242
03/12/2019 182.25 183.16 180.25 180.61 115,465
03/11/2019 180.37 182.28 177.955 182.14 212,194
03/08/2019 178.54 179.61 176.31 179.36 88,470
03/07/2019 179.2 179.69 177.26 179.34 94,252
03/06/2019 181.7 181.7 179.22 179.26 133,677
03/05/2019 183.18 183.8183 180.97 181.58 99,415
03/04/2019 184.46 186.03 180.73 182.83 167,279
03/01/2019 183.75 184.49 181.16 184.31 89,784
02/28/2019 181.1 183.1 180.16 182.26 121,088
02/27/2019 179.12 181.28 178.15 180.98 87,047
02/26/2019 182.76 182.76 179.56 179.61 156,117
02/25/2019 184.94 185.05 182.5 182.58 174,984
02/22/2019 182.93 184.07 181.75 183.88 107,088
02/21/2019 182.83 182.93 180.78 182 142,209
02/20/2019 180.03 183.03 179.2 182.69 184,810
02/19/2019 179.24 181.61 179.24 180.13 149,828
02/15/2019 179.27 181.81 178.82 180.06 191,557
02/14/2019 176.68 179.72 176.29 178.21 190,798
02/13/2019 174.79 177.37 174 176.92 179,548
02/12/2019 175.03 175.85 173.28 174.04 174,144
02/11/2019 176.06 177.09 173.62 174.05 149,928
02/08/2019 174.69 175.64 173.18 175.53 193,027
02/07/2019 175.01 176.27 173.57 175.62 129,932
02/06/2019 175.3 175.725 172.85 175.51 183,002
02/05/2019 173 176.27 172.14 175.32 319,620
02/04/2019 168.51 172.45 168.51 172.42 165,582
02/01/2019 167.88 171.2 167.14 168.44 281,754
01/31/2019 167.63 169.18 161.26 167.18 457,535
01/30/2019 158.74 159.85 156.08 158.84 239,610
01/29/2019 156.48 158.09 155.44 157.7 126,656
01/28/2019 156.14 157.78 155.6 156.14 138,781
01/25/2019 157.08 158.385 156.185 157.46 177,356
01/24/2019 155 157.88 154.3301 156.04 185,402
01/23/2019 155.11 156.96 154.06 154.82 261,912
01/22/2019 154.15 155.6299 153.2 154.18 287,318
01/18/2019 154.32 155.5 154.14 154.93 268,334
01/17/2019 149.93 153.945 149.93 153.56 227,397
01/16/2019 149.45 150.34 148.155 150.25 130,771
01/15/2019 147.78 149.735 147.4 149.2 122,094
01/14/2019 148.74 148.78 147.09 147.78 115,916
01/11/2019 148.14 150.07 146.66 149.62 170,155
01/10/2019 147.55 148.97 146.85 148.55 128,812
01/09/2019 148.29 148.76 146.25 148.49 155,719
01/08/2019 143.92 148.26 143.5343 147.16 230,045
01/07/2019 144.16 145.145 142.69 143.08 217,278
01/04/2019 142.8 145.84 142.8 144.6 121,373
01/03/2019 140.85 143.39 139.21 140.81 217,382
01/02/2019 141.86 144.53 140.64 141.93 332,243
12/31/2018 144.56 144.72 141.45 144.03 172,756
12/28/2018 143.26 146.53 142.9 143.94 228,733
12/27/2018 140.77 143.15 139.46 143.12 287,448
12/26/2018 139.97 143.34 138.48 143.24 318,099
12/24/2018 140.57 140.83 138.39 139.42 154,933
12/21/2018 147.6 147.6 141.04 141.86 484,656
12/20/2018 151.7 151.7 146.92 147.55 299,719
*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?

Smart Portfolio