The closing price for CACI International (CACI) in 2005 was $57.38, on December 30, 2005. It was down 14.7% for the year. The latest price is $463.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $57.71 | $57.71 | $57.18 | $57.38 | 132,400 |
December 29 2005 | $57.99 | $58.04 | $57.61 | $57.82 | 131,500 |
December 28 2005 | $58.56 | $58.66 | $57.97 | $57.98 | 210,100 |
December 27 2005 | $58.66 | $59.15 | $58.31 | $58.31 | 209,000 |
December 23 2005 | $57.75 | $58.53 | $57.56 | $58.52 | 405,700 |
December 22 2005 | $57.40 | $57.93 | $57.10 | $57.57 | 404,000 |
December 21 2005 | $57.87 | $57.93 | $56.90 | $57.24 | 360,100 |
December 20 2005 | $57.65 | $58.00 | $57.42 | $57.62 | 435,200 |
December 19 2005 | $58.94 | $58.94 | $57.79 | $57.90 | 485,700 |
December 16 2005 | $59.77 | $59.77 | $58.80 | $58.80 | 436,900 |
December 15 2005 | $60.00 | $60.07 | $58.50 | $59.77 | 884,800 |
December 14 2005 | $58.97 | $61.60 | $58.00 | $61.22 | 1,799,000 |
December 13 2005 | $54.00 | $54.14 | $53.66 | $53.91 | 206,900 |
December 12 2005 | $54.10 | $54.57 | $53.82 | $53.86 | 363,300 |
December 09 2005 | $53.56 | $54.35 | $53.56 | $54.18 | 195,600 |
December 08 2005 | $54.84 | $54.91 | $53.16 | $53.55 | 261,400 |
December 07 2005 | $55.00 | $55.15 | $54.66 | $54.74 | 280,400 |
December 06 2005 | $54.52 | $55.08 | $54.52 | $55.06 | 323,900 |
December 05 2005 | $54.15 | $54.68 | $53.85 | $54.50 | 335,200 |
December 02 2005 | $55.19 | $55.83 | $54.05 | $54.15 | 410,600 |
December 01 2005 | $55.80 | $55.86 | $54.38 | $55.15 | 442,100 |
November 30 2005 | $54.98 | $55.99 | $54.98 | $55.36 | 1,026,800 |
November 29 2005 | $53.20 | $53.83 | $53.20 | $53.66 | 357,200 |
November 28 2005 | $54.84 | $54.95 | $52.83 | $52.83 | 475,500 |
November 25 2005 | $54.42 | $55.10 | $54.40 | $54.74 | 72,000 |
Daily pricing data for CACI International dates back to 3/17/1980, and may be incomplete.
