CACI INTL Historical Stock Price

Below is the stock price history for Caci Intl CACI. Data is recorded each day for the historical open, high, low, close and volume. The Caci Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Caci Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 160.64 161.79 158.55 159.48 5,679
2018-12-13 163.345 163.58 160.74 161.45 8,858
2018-12-12 161.63 165.40 161.63 163.13 12,909
2018-12-11 162.51 162.56 158.33 159.15 4,863
2018-12-10 157.83 160.14 156.56 159.58 16,582
2018-12-07 159.44 160.06 156.85 157.48 6,241
2018-12-06 154.27 158.87 153.33 158.87 9,451
2018-12-04 163.58 164.82 156.44 156.77 9,068
2018-12-03 166.71 166.71 162.79 164.04 17,717
2018-11-30 168.11 168.11 163.70 166.46 19,081
2018-11-29 170.03 170.03 166.34 168.21 6,829
2018-11-28 170.47 171.17 168.21 170.84 9,004
2018-11-27 170.36 171.38 168.50 170.55 9,294
2018-11-26 177.33 177.84 174.84 177.19 7,457
2018-11-23 173.66 177.34 173.66 174.90 1,956
2018-11-21 174.80 178.09 174.80 176.83 2,911
2018-11-20 174.50 176.12 172.85 174.39 3,238
2018-11-19 180.67 180.75 174.77 175.79 5,655
2018-11-16 180.20 181.07 178.33 180.47 3,711
2018-11-15 177.30 181.99 177.30 180.59 2,458
2018-11-14 182.91 183.14 176.50 177.52 2,452
2018-11-13 181.31 181.84 180.30 181.00 3,538
2018-11-12 181.13 183.08 178.94 180.87 6,108
2018-11-09 181.30 182.13 180.96 181.81 3,178
2018-11-08 181.61 182.09 180.00 181.71 2,577
2018-11-07 175.54 182.49 175.54 182.47 5,874
2018-11-06 172.82 177.00 172.82 175.54 5,726
2018-11-05 172.625 174.45 172.23 172.49 7,060
2018-11-02 172.57 172.57 169.78 172.30 4,868
2018-11-01 182.16 182.16 168.33 173.105 15,156

» More Caci Intl Stock Price History

To see other companies like Caci Intl (CACI), view our stock market today for news, and other data.