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
)
423.33
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 30, 2024
419.14
423.51
415.00
423.33
128,313
+4.46(+1.06%)
May 29, 2024
420.45
422.20
417.87
418.87
95,958
-4.24(-1.00%)
May 28, 2024
429.80
429.90
422.51
423.11
68,636
-5.91(-1.38%)
May 24, 2024
428.72
431.55
424.62
429.02
55,366
+3.30(+0.78%)
May 23, 2024
429.05
430.71
425.14
425.72
71,385
-2.00(-0.47%)
May 22, 2024
426.41
429.50
425.14
427.72
51,216
+0.83(+0.19%)
May 21, 2024
427.39
427.39
424.14
426.89
52,074
-0.36(-0.08%)
May 20, 2024
427.24
429.22
425.55
427.25
63,892
+0.36(+0.08%)
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%)
Mar 01, 2024
374.42
376.59
369.58
369.72
117,861
-5.13(-1.37%)
Feb 29, 2024
372.92
375.59
370.62
374.85
130,262
+2.77(+0.74%)
Feb 28, 2024
370.92
373.46
369.67
372.08
107,262
+0.82(+0.22%)
Feb 27, 2024
368.90
371.27
367.83
371.26
93,513
+2.55(+0.69%)
Feb 26, 2024
369.46
371.81
367.72
368.71
84,949
-0.65(-0.18%)
Feb 23, 2024
369.00
370.78
367.86
369.36
92,109
+1.79(+0.49%)
Feb 22, 2024
368.03
368.76
366.02
367.57
76,870
+1.13(+0.31%)
Feb 21, 2024
364.88
366.49
363.10
366.44
116,477
+2.42(+0.66%)
Feb 20, 2024
366.35
368.98
363.35
364.02
131,278
-2.19(-0.60%)
Feb 16, 2024
363.11
369.06
358.92
366.21
155,741
+3.65(+1.01%)
Feb 15, 2024
360.83
362.77
359.31
362.56
105,323
+2.77(+0.77%)
Feb 14, 2024
360.00
362.58
357.20
359.79
128,235
+2.59(+0.73%)
Feb 13, 2024
360.00
362.02
355.60
357.20
126,702
-4.70(-1.30%)
Feb 12, 2024
360.98
363.85
360.98
361.90
98,839
+1.06(+0.29%)
Feb 09, 2024
356.04
361.00
356.04
360.84
109,483
+5.48(+1.54%)
Feb 08, 2024
351.15
355.96
350.33
355.36
138,218
+4.21(+1.20%)
Feb 07, 2024
351.00
354.86
349.67
351.15
114,677
+1.77(+0.51%)
Feb 06, 2024
345.77
353.36
345.77
349.38
138,514
+2.82(+0.81%)
Feb 05, 2024
345.43
347.50
342.01
346.56
77,233
-1.60(-0.46%)
Feb 02, 2024
345.73
350.30
344.46
348.16
97,971
+2.12(+0.61%)
Feb 01, 2024
343.78
347.47
343.03
346.04
123,759
+2.31(+0.67%)
Jan 31, 2024
343.09
347.24
342.11
343.73
232,567
+0.86(+0.25%)
Jan 30, 2024
346.02
346.02
341.68
342.87
273,975
-1.24(-0.36%)
Jan 29, 2024
342.08
344.32
338.50
344.11
138,666
+1.78(+0.52%)
Jan 26, 2024
337.86
345.97
337.11
342.33
160,800
+8.19(+2.45%)
Jan 25, 2024
337.59
337.59
326.60
334.14
233,688
-5.85(-1.72%)
Jan 24, 2024
342.36
344.45
339.55
339.99
163,332
+0.27(+0.08%)
Jan 23, 2024
345.59
346.56
338.49
339.72
141,154
-4.97(-1.44%)
Jan 22, 2024
337.63
345.51
337.63
344.69
121,906
+8.86(+2.64%)
Jan 19, 2024
333.12
338.71
330.85
335.83
117,132
+4.17(+1.26%)
Jan 18, 2024
330.67
332.30
327.33
331.66
76,584
+1.63(+0.49%)
Jan 17, 2024
327.64
332.25
327.64
330.03
79,378
-0.21(-0.06%)
Jan 16, 2024
332.28
332.10
326.47
330.24
88,591
-2.21(-0.66%)
Jan 12, 2024
332.10
333.06
328.77
332.45
85,763
+2.91(+0.88%)
Jan 11, 2024
329.60
330.24
326.50
329.54
109,471
+0.49(+0.15%)
Jan 10, 2024
325.02
329.52
323.72
329.05
118,969
+4.92(+1.52%)
Jan 09, 2024
325.82
325.82
321.85
324.13
108,990
-1.21(-0.37%)
Jan 08, 2024
322.79
325.92
319.83
325.34
93,005
+1.98(+0.61%)
Jan 05, 2024
318.90
323.50
316.08
323.36
282,283
+9.05(+2.88%)
Jan 04, 2024
316.73
317.40
314.06
314.31
153,373
-1.24(-0.39%)
Jan 03, 2024
322.91
323.81
314.19
315.55
274,616
-10.74(-3.29%)
Jan 02, 2024
322.46
327.28
322.46
326.29
95,898
+2.43(+0.75%)
Dec 29, 2023
322.67
325.08
321.75
323.86
114,103
+1.82(+0.57%)
Dec 28, 2023
321.40
322.75
320.75
322.04
61,795
+0.41(+0.13%)
Dec 27, 2023
320.59
322.55
320.59
321.63
60,455
+0.79(+0.25%)
Dec 26, 2023
320.32
321.46
320.02
320.84
156,175
-0.10(-0.03%)
Dec 22, 2023
319.17
322.48
318.70
320.94
90,809
+3.55(+1.12%)
Dec 21, 2023
317.12
318.95
315.48
317.39
97,560
+1.58(+0.50%)
Dec 20, 2023
318.00
320.43
315.36
315.81
125,040
-2.43(-0.76%)
Dec 19, 2023
321.04
321.04
315.95
318.24
133,332
-1.46(-0.46%)
Dec 18, 2023
319.26
321.00
318.35
319.70
97,899
+1.60(+0.50%)
Dec 15, 2023
319.96
321.68
316.13
318.10
335,316
-3.91(-1.21%)
Dec 14, 2023
331.36
333.75
319.39
322.01
155,830
-6.68(-2.03%)
Dec 13, 2023
325.87
329.46
325.50
328.69
71,352
+2.54(+0.78%)
Dec 12, 2023
325.56
328.14
322.41
326.15
88,082
+1.03(+0.32%)
Dec 11, 2023
322.53
325.76
322.53
325.12
64,086
+2.50(+0.77%)
Dec 08, 2023
324.36
324.36
320.36
322.62
76,105
-0.84(-0.26%)
Dec 07, 2023
325.94
325.94
320.00
323.46
92,336
-2.47(-0.76%)
Dec 06, 2023
329.25
330.03
325.85
325.93
72,312
-2.00(-0.61%)
Dec 05, 2023
334.71
334.71
327.27
327.93
90,337
-8.40(-2.50%)
Dec 04, 2023
325.15
337.60
325.15
336.33
138,704
+11.81(+3.64%)
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
.