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
)
424.48
+1.15 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2022
275.60
283.41
273.79
281.78
116,701
+4.98(+1.80%)
Jun 29, 2022
274.09
277.24
270.77
276.80
89,265
+2.23(+0.81%)
Jun 28, 2022
278.56
280.00
272.81
274.57
108,625
-3.63(-1.30%)
Jun 27, 2022
276.61
282.01
275.18
278.20
130,361
+1.03(+0.37%)
Jun 24, 2022
267.43
277.76
266.50
277.17
263,740
+12.72(+4.81%)
Jun 23, 2022
264.65
266.18
260.70
264.45
137,006
+0.12(+0.05%)
Jun 22, 2022
262.05
264.90
261.70
264.33
132,929
+0.83(+0.31%)
Jun 21, 2022
261.79
265.41
260.60
263.50
153,052
+3.63(+1.40%)
Jun 17, 2022
264.57
264.57
254.37
259.87
423,136
-2.28(-0.87%)
Jun 16, 2022
265.52
265.74
261.34
262.15
104,494
-7.02(-2.61%)
Jun 15, 2022
267.73
271.80
267.22
269.17
114,125
+1.18(+0.44%)
Jun 14, 2022
270.88
272.70
265.81
267.99
158,082
-1.66(-0.62%)
Jun 13, 2022
270.07
272.65
266.25
269.65
100,063
-4.72(-1.72%)
Jun 10, 2022
279.64
279.64
273.93
274.37
97,415
-6.43(-2.29%)
Jun 09, 2022
283.62
285.64
280.48
280.80
119,022
-1.92(-0.68%)
Jun 08, 2022
290.51
291.58
281.88
282.72
109,276
-8.20(-2.82%)
Jun 07, 2022
286.68
292.12
286.68
290.92
170,931
+1.33(+0.46%)
Jun 06, 2022
291.24
293.17
289.11
289.59
85,311
+3.27(+1.14%)
Jun 03, 2022
285.58
286.89
283.01
286.32
79,943
-0.07(-0.02%)
Jun 02, 2022
281.90
286.67
278.11
286.39
110,027
+5.77(+2.06%)
Jun 01, 2022
279.37
282.15
278.13
280.62
115,106
+0.25(+0.09%)
May 31, 2022
284.74
284.74
279.64
280.37
110,618
-4.50(-1.58%)
May 27, 2022
278.22
285.02
278.22
284.87
107,616
+6.31(+2.27%)
May 26, 2022
274.67
279.35
274.67
278.56
84,590
+5.20(+1.90%)
May 25, 2022
272.08
275.48
270.56
273.36
138,003
-0.57(-0.21%)
May 24, 2022
268.21
274.66
268.21
273.93
122,476
+5.36(+2.00%)
May 23, 2022
264.88
269.45
262.25
268.57
115,455
+5.82(+2.22%)
May 20, 2022
264.98
264.98
257.15
262.75
128,870
-1.34(-0.51%)
May 19, 2022
261.29
266.19
258.87
264.09
118,648
+0.95(+0.36%)
May 18, 2022
269.74
271.33
261.73
263.14
158,731
-8.02(-2.96%)
May 17, 2022
268.23
271.79
267.51
271.16
158,759
+4.90(+1.84%)
May 16, 2022
257.40
268.68
256.67
266.26
136,040
+9.59(+3.74%)
May 13, 2022
258.34
259.86
252.97
256.67
155,272
+0.19(+0.07%)
May 12, 2022
255.10
257.85
252.00
256.48
264,054
+1.03(+0.40%)
May 11, 2022
258.78
265.29
254.66
255.45
148,470
-4.62(-1.78%)
May 10, 2022
263.65
264.04
254.60
260.07
234,661
-1.17(-0.45%)
May 09, 2022
260.76
264.30
258.64
261.24
202,579
-1.46(-0.56%)
May 06, 2022
269.15
270.26
262.08
262.70
139,334
-8.34(-3.08%)
May 05, 2022
272.03
272.21
264.10
271.04
127,510
-1.71(-0.63%)
May 04, 2022
266.27
273.56
264.37
272.75
108,791
+7.72(+2.91%)
May 03, 2022
266.39
266.59
262.88
265.03
177,217
-1.15(-0.43%)
May 02, 2022
265.76
270.74
263.78
266.18
170,221
+0.88(+0.33%)
Apr 29, 2022
266.23
270.16
263.71
265.30
204,358
-3.07(-1.14%)
Apr 28, 2022
275.33
285.81
262.84
268.37
412,349
-10.11(-3.63%)
Apr 27, 2022
281.63
284.43
277.34
278.48
134,543
-3.59(-1.27%)
Apr 26, 2022
286.04
287.60
281.75
282.07
92,603
-3.15(-1.10%)
Apr 25, 2022
285.04
285.50
278.60
285.22
101,960
-0.77(-0.27%)
Apr 22, 2022
292.55
293.20
285.70
285.99
78,456
-7.98(-2.71%)
Apr 21, 2022
295.09
298.23
293.37
293.97
94,603
-0.79(-0.27%)
Apr 20, 2022
297.17
298.86
294.25
294.76
90,032
-1.19(-0.40%)
Apr 19, 2022
292.95
296.13
291.67
295.95
126,033
+4.88(+1.68%)
Apr 18, 2022
293.26
296.71
290.27
291.07
208,878
-3.25(-1.10%)
Apr 14, 2022
300.18
301.25
293.80
294.32
145,865
-3.80(-1.27%)
Apr 13, 2022
299.70
302.28
296.99
298.12
176,635
-3.30(-1.09%)
Apr 12, 2022
303.59
307.69
301.14
301.42
144,403
-3.87(-1.27%)
Apr 11, 2022
302.11
308.08
300.82
305.29
149,739
+3.37(+1.12%)
Apr 08, 2022
304.68
308.07
301.85
301.92
137,845
-3.07(-1.01%)
Apr 07, 2022
301.93
308.84
300.86
304.99
123,699
+3.06(+1.01%)
Apr 06, 2022
296.38
303.68
296.06
301.93
159,277
+5.42(+1.83%)
Apr 05, 2022
300.64
305.42
295.83
296.51
152,862
-4.20(-1.40%)
Apr 04, 2022
304.35
306.31
299.64
300.71
83,377
-3.71(-1.22%)
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
.