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
2017-12-13 133.00 134.05 132.90 134.00 5,521
2017-12-12 132.50 132.65 131.55 132.40 1,361
2017-12-11 133.55 134.10 131.85 131.95 9,949
2017-12-08 132.65 133.80 132.65 133.55 1,790
2017-12-07 130.95 132.00 130.70 131.75 2,368
2017-12-06 131.15 131.50 130.05 130.65 1,193
2017-12-05 131.05 132.00 131.05 131.35 3,158
2017-12-04 132.50 132.50 131.20 131.35 6,072
2017-12-01 130.65 131.25 128.90 130.75 3,233
2017-11-30 129.50 131.75 129.40 131.75 1,674
2017-11-29 130.05 131.40 129.70 129.70 1,524
2017-11-28 127.925 129.80 127.925 129.80 2,803
2017-11-27 127.80 128.45 127.80 127.95 1,594
2017-11-24 128.00 128.10 127.40 128.10 564
2017-11-22 130.425 130.425 127.90 128.15 894
2017-11-21 128.05 131.35 128.05 130.90 4,277
2017-11-20 125.85 126.80 125.45 126.80 1,203
2017-11-17 124.60 125.20 123.60 125.20 2,258
2017-11-16 123.50 125.50 123.50 125.45 2,642
2017-11-15 122.75 123.25 122.00 122.90 1,679
2017-11-14 123.40 123.70 122.70 123.25 2,379
2017-11-13 123.75 125.00 123.75 125.00 2,277
2017-11-10 125.55 126.50 125.25 125.30 1,241
2017-11-09 128.30 129.30 125.45 126.20 6,094
2017-11-08 129.55 129.60 126.20 129.15 4,946
2017-11-07 129.05 130.20 128.20 129.65 3,970
2017-11-06 130.30 130.30 127.75 128.10 3,197
2017-11-03 133.55 133.55 129.85 130.15 5,473
2017-11-02 130.65 134.50 130.65 133.75 8,740
2017-11-01 143.40 143.40 139.55 141.80 5,727

» More Caci Intl Stock Price History

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