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
)
427.35
+4.78 (+1.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2019
250.37
252.14
249.45
249.99
116,100
-0.98(-0.39%)
Dec 30, 2019
251.27
251.32
249.35
250.97
72,900
+0.19(+0.08%)
Dec 27, 2019
252.01
252.47
250.36
250.78
133,900
-0.85(-0.34%)
Dec 26, 2019
251.22
252.69
250.65
251.63
50,496
+1.20(+0.48%)
Dec 24, 2019
251.54
251.54
249.19
250.43
34,600
-0.17(-0.07%)
Dec 23, 2019
252.03
252.03
248.00
250.60
111,012
+0.17(+0.07%)
Dec 20, 2019
248.83
250.87
248.62
250.43
608,800
+2.95(+1.19%)
Dec 19, 2019
244.06
247.84
243.55
247.48
178,002
+3.61(+1.48%)
Dec 18, 2019
242.64
244.70
241.68
243.87
173,997
+1.60(+0.66%)
Dec 17, 2019
242.59
243.42
240.79
242.27
158,151
-0.09(-0.04%)
Dec 16, 2019
242.00
242.91
240.59
242.36
140,156
+2.14(+0.89%)
Dec 13, 2019
239.03
240.99
238.48
240.22
95,000
+0.68(+0.28%)
Dec 12, 2019
238.86
240.88
236.39
239.54
122,990
+0.97(+0.41%)
Dec 11, 2019
236.88
238.89
235.85
238.57
160,654
+2.19(+0.93%)
Dec 10, 2019
237.02
237.42
235.27
236.38
103,150
-0.22(-0.09%)
Dec 09, 2019
236.98
238.06
235.74
236.60
124,523
-0.46(-0.19%)
Dec 06, 2019
238.00
238.67
236.01
237.06
146,100
+0.70(+0.30%)
Dec 05, 2019
237.18
237.85
234.72
236.36
162,892
+0.20(+0.08%)
Dec 04, 2019
236.96
240.06
235.71
236.16
124,956
+0.38(+0.16%)
Dec 03, 2019
234.56
236.99
233.31
235.78
128,830
-1.42(-0.60%)
Dec 02, 2019
239.21
242.89
236.19
237.20
120,962
-2.12(-0.89%)
Nov 29, 2019
240.53
241.87
238.75
239.32
49,700
-1.69(-0.70%)
Nov 27, 2019
240.26
241.75
238.84
241.01
61,900
+0.83(+0.35%)
Nov 26, 2019
239.33
241.23
238.38
240.18
129,459
+0.91(+0.38%)
Nov 25, 2019
237.15
240.31
233.41
239.27
171,868
+7.97(+3.45%)
Nov 22, 2019
235.71
235.71
231.17
231.30
143,500
-3.90(-1.66%)
Nov 21, 2019
235.00
236.79
233.91
235.20
180,647
+0.19(+0.08%)
Nov 20, 2019
234.00
236.03
232.54
235.01
139,475
+0.78(+0.33%)
Nov 19, 2019
234.59
235.99
233.57
234.23
122,357
+0.04(+0.02%)
Nov 18, 2019
231.68
234.86
231.68
234.19
82,768
+2.08(+0.90%)
Nov 15, 2019
231.19
233.52
230.72
232.11
122,800
+1.88(+0.82%)
Nov 14, 2019
228.97
231.19
225.18
230.23
115,969
+1.29(+0.56%)
Nov 13, 2019
229.00
230.69
226.87
228.94
115,364
-0.73(-0.32%)
Nov 12, 2019
228.98
229.98
228.34
229.67
128,348
+1.89(+0.83%)
Nov 11, 2019
225.07
228.00
225.07
227.78
111,660
+1.85(+0.82%)
Nov 08, 2019
225.46
226.29
223.59
225.93
95,900
+0.04(+0.02%)
Nov 07, 2019
224.57
227.52
224.57
225.89
116,446
+1.19(+0.53%)
Nov 06, 2019
222.41
225.54
220.13
224.70
220,630
+2.34(+1.05%)
Nov 05, 2019
223.33
223.33
219.14
222.36
138,441
-1.26(-0.56%)
Nov 04, 2019
226.34
226.34
222.62
223.62
142,855
-0.99(-0.44%)
Nov 01, 2019
226.30
227.62
221.72
224.61
181,700
+0.86(+0.38%)
Oct 31, 2019
221.75
226.39
221.00
223.75
204,173
-0.81(-0.36%)
Oct 30, 2019
223.89
224.75
222.34
224.56
135,175
+1.12(+0.50%)
Oct 29, 2019
218.47
224.80
218.47
223.44
119,167
+5.29(+2.42%)
Oct 28, 2019
218.77
220.64
218.00
218.15
150,587
+0.45(+0.21%)
Oct 25, 2019
217.32
219.60
216.21
217.70
142,700
+0.28(+0.13%)
Oct 24, 2019
215.85
218.18
215.49
217.42
232,216
+2.00(+0.93%)
Oct 23, 2019
216.97
219.41
215.00
215.42
149,760
-1.27(-0.59%)
Oct 22, 2019
224.66
225.21
216.06
216.69
249,646
-8.11(-3.61%)
Oct 21, 2019
227.03
227.26
224.24
224.80
143,883
-0.63(-0.28%)
Oct 18, 2019
226.23
226.99
221.99
225.43
159,900
-1.43(-0.63%)
Oct 17, 2019
227.78
227.99
226.09
226.86
154,577
+0.46(+0.20%)
Oct 16, 2019
228.42
229.41
225.97
226.40
163,931
-2.73(-1.19%)
Oct 15, 2019
228.11
230.53
227.01
229.13
127,859
+1.13(+0.50%)
Oct 14, 2019
230.15
231.46
227.51
228.00
135,269
-1.79(-0.78%)
Oct 11, 2019
232.05
233.49
229.33
229.79
135,500
-0.01(-0.00%)
Oct 10, 2019
227.21
230.99
227.10
229.80
180,461
+2.12(+0.93%)
Oct 09, 2019
228.77
228.77
225.91
227.68
88,500
+1.09(+0.48%)
Oct 08, 2019
227.13
229.97
224.85
226.59
115,447
-2.78(-1.21%)
Oct 07, 2019
227.09
231.26
227.09
229.37
195,416
+0.96(+0.42%)
Oct 04, 2019
226.28
228.49
223.98
228.41
96,300
+3.26(+1.45%)
Oct 03, 2019
224.19
225.39
221.39
225.15
135,083
+0.71(+0.32%)
Oct 02, 2019
223.84
225.24
219.24
224.44
171,115
-1.71(-0.76%)
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
.