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
2018-09-20 185.95 187.50 183.40 184.90 14,659
2018-09-19 192.35 192.55 187.80 187.95 10,669
2018-09-18 194.25 195.80 193.65 193.90 3,870
2018-09-17 195.35 196.10 193.85 193.85 4,552
2018-09-14 194.65 197.45 194.65 196.05 1,990
2018-09-13 195.60 195.70 193.85 195.10 2,061
2018-09-12 193.25 196.10 193.25 194.90 2,013
2018-09-11 193.50 195.65 192.95 194.70 2,609
2018-09-10 195.90 196.00 192.45 194.25 4,687
2018-09-07 195.70 196.90 194.95 195.90 7,152
2018-09-06 200.60 200.60 196.85 196.95 6,257
2018-09-05 196.55 199.40 196.55 198.40 3,367
2018-09-04 193.95 196.50 193.10 196.50 5,824
2018-08-31 193.65 195.35 193.65 195.10 3,150
2018-08-30 195.30 196.00 194.60 194.70 1,455
2018-08-29 194.60 195.70 193.65 195.10 777
2018-08-28 196.00 196.00 193.35 193.95 1,769
2018-08-27 196.05 196.05 193.75 194.45 1,486
2018-08-24 193.00 193.75 191.40 193.70 4,578
2018-08-23 192.60 193.10 191.90 192.10 2,297
2018-08-22 194.80 194.80 193.30 193.50 3,301
2018-08-21 189.80 193.50 189.80 193.35 3,812
2018-08-20 187.60 190.35 187.60 188.90 3,096
2018-08-17 184.75 187.35 182.05 187.35 5,757
2018-08-16 189.425 189.85 184.05 189.50 12,412
2018-08-15 179.55 180.50 177.00 180.50 8,414
2018-08-14 180.80 183.75 180.80 181.75 4,623
2018-08-13 180.80 181.35 180.05 180.20 3,650
2018-08-10 181.50 181.50 180.10 180.25 3,372
2018-08-09 182.30 183.15 181.35 182.35 1,759

» More Caci Intl Stock Price History

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