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
2018-06-20 167.60 167.60 162.70 163.80 8,170
2018-06-19 167.65 167.95 165.45 167.40 3,065
2018-06-18 167.35 168.25 166.75 166.95 2,998
2018-06-15 166.55 166.85 163.70 166.40 3,411
2018-06-14 166.80 167.85 166.10 166.55 1,704
2018-06-13 168.95 168.95 165.95 166.40 1,613
2018-06-12 170.40 170.40 166.55 167.40 2,025
2018-06-11 170.20 170.90 169.20 169.50 1,320
2018-06-08 167.60 168.60 166.70 168.60 1,857
2018-06-07 168.55 168.95 166.75 167.10 1,387
2018-06-06 169.30 169.30 167.90 168.05 2,084
2018-06-05 168.00 169.25 167.45 168.30 3,191
2018-06-04 167.65 167.75 166.60 166.80 1,911
2018-06-01 169.00 169.00 166.45 166.45 2,415
2018-05-31 167.90 167.90 166.70 167.00 1,583
2018-05-30 166.30 167.45 165.55 167.25 1,943
2018-05-29 163.85 164.20 162.35 164.10 2,592
2018-05-25 163.40 163.70 162.80 163.65 1,951
2018-05-24 161.30 163.55 161.30 163.05 2,973
2018-05-23 162.15 163.85 162.15 163.20 3,415
2018-05-22 165.95 165.95 162.80 163.30 2,699
2018-05-21 163.80 165.75 163.75 164.75 2,080
2018-05-18 163.80 164.55 163.80 164.45 3,190
2018-05-17 164.10 164.75 163.70 164.40 1,742
2018-05-16 163.45 164.45 162.60 163.70 1,943
2018-05-15 163.20 163.20 162.00 162.45 2,918
2018-05-14 163.90 163.90 162.60 163.05 5,882
2018-05-11 163.80 164.90 162.95 164.15 4,546
2018-05-10 160.475 162.05 160.475 161.80 18,352
2018-05-09 163.20 163.20 160.00 160.70 2,923

» More Caci Intl Stock Price History

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