Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caci International
(NY:
CACI
)
426.89
+0.53 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
427.11
430.37
424.88
426.89
83,314
+0.53(+0.12%)
May 16, 2024
423.68
429.12
423.68
426.36
93,680
+1.93(+0.45%)
May 15, 2024
424.71
427.12
423.34
424.43
131,067
+0.43(+0.10%)
May 14, 2024
425.81
425.81
420.40
424.00
84,374
-1.25(-0.29%)
May 13, 2024
429.63
429.98
424.70
425.25
87,917
-3.08(-0.72%)
May 10, 2024
430.09
432.03
426.89
428.33
76,463
-0.26(-0.06%)
May 09, 2024
424.45
429.06
423.73
428.59
106,643
+5.90(+1.40%)
May 08, 2024
421.23
423.72
418.85
422.69
84,462
+1.68(+0.40%)
May 07, 2024
425.23
427.52
420.29
421.01
158,166
-2.74(-0.65%)
May 06, 2024
419.17
424.77
418.41
423.75
118,831
+8.80(+2.12%)
May 03, 2024
413.79
416.94
410.67
414.95
115,526
+3.99(+0.97%)
May 02, 2024
410.57
411.56
404.61
410.96
141,222
+3.26(+0.80%)
May 01, 2024
402.70
410.63
400.94
407.70
139,584
+5.47(+1.36%)
Apr 30, 2024
406.15
408.90
400.00
402.23
208,748
-2.78(-0.69%)
Apr 29, 2024
405.66
409.11
402.37
405.01
172,840
+0.14(+0.03%)
Apr 26, 2024
401.87
406.78
396.39
404.87
201,603
+3.00(+0.75%)
Apr 25, 2024
386.00
403.85
384.80
401.87
299,145
+22.49(+5.93%)
Apr 24, 2024
382.43
384.69
377.60
379.38
163,666
-3.05(-0.80%)
Apr 23, 2024
379.76
385.70
379.58
382.43
115,937
+6.35(+1.69%)
Apr 22, 2024
371.63
377.82
370.35
376.08
129,100
+6.70(+1.81%)
Apr 19, 2024
365.46
370.02
365.46
369.38
88,391
+5.32(+1.46%)
Apr 18, 2024
363.00
368.18
363.00
364.06
118,369
+1.55(+0.43%)
Apr 17, 2024
367.00
367.89
362.33
362.51
79,901
-3.40(-0.93%)
Apr 16, 2024
365.69
367.32
363.75
365.91
97,965
+1.07(+0.29%)
Apr 15, 2024
369.59
370.32
364.63
364.84
89,741
-2.90(-0.79%)
Apr 12, 2024
367.76
370.50
365.44
367.74
67,142
-0.04(-0.01%)
Apr 11, 2024
369.15
370.34
366.25
367.78
80,653
+0.47(+0.13%)
Apr 10, 2024
368.62
371.15
366.75
367.31
83,452
-5.49(-1.47%)
Apr 09, 2024
378.58
378.58
371.08
372.80
91,773
-5.84(-1.54%)
Apr 08, 2024
374.57
379.00
373.79
378.64
98,320
+4.06(+1.08%)
Apr 05, 2024
366.18
374.73
366.18
374.58
122,110
+5.50(+1.49%)
Apr 04, 2024
371.57
373.77
367.19
369.08
96,589
-0.72(-0.19%)
Apr 03, 2024
368.95
372.52
367.67
369.80
122,849
+0.55(+0.15%)
Apr 02, 2024
373.72
375.32
366.22
369.25
148,790
-5.73(-1.53%)
Apr 01, 2024
378.06
378.83
374.68
374.98
81,234
-3.85(-1.02%)
Mar 28, 2024
380.00
382.65
377.90
378.83
95,219
-0.06(-0.02%)
Mar 27, 2024
377.33
378.90
376.39
378.89
128,070
+4.30(+1.15%)
Mar 26, 2024
374.01
376.37
371.05
374.59
138,967
+0.85(+0.23%)
Mar 25, 2024
371.55
373.97
370.05
373.74
111,665
+3.54(+0.96%)
Mar 22, 2024
374.28
374.28
369.22
370.20
91,707
-2.38(-0.64%)
Mar 21, 2024
369.75
372.87
368.45
372.58
100,788
+3.88(+1.05%)
Mar 20, 2024
370.71
372.30
367.08
368.70
117,953
-1.63(-0.44%)
Mar 19, 2024
369.45
371.60
367.73
370.33
96,780
+2.11(+0.57%)
Mar 18, 2024
371.12
373.90
367.88
368.22
104,033
-4.46(-1.20%)
Mar 15, 2024
368.32
375.40
368.32
372.68
245,223
+0.63(+0.17%)
Mar 14, 2024
374.52
374.52
369.15
372.05
86,198
-1.94(-0.52%)
Mar 13, 2024
372.95
375.77
371.99
373.99
177,046
+0.47(+0.13%)
Mar 12, 2024
372.64
374.04
371.08
373.52
98,227
+1.46(+0.39%)
Mar 11, 2024
373.54
374.06
369.70
372.06
93,976
-2.10(-0.56%)
Mar 08, 2024
379.96
380.26
373.47
374.16
100,493
-5.36(-1.41%)
Mar 07, 2024
379.00
380.07
373.58
379.52
141,852
+2.70(+0.72%)
Mar 06, 2024
378.18
379.30
375.33
376.82
87,274
-0.19(-0.05%)
Mar 05, 2024
379.33
382.43
373.92
377.01
142,935
-1.72(-0.45%)
Mar 04, 2024
371.22
379.98
371.22
378.73
126,440
+9.01(+2.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.