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
)
452.63
+1.01 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 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 (%)
Jul 30, 2024
454.25
456.10
452.46
452.63
132,398
+1.01(+0.22%)
Jul 29, 2024
450.97
453.54
449.17
451.62
115,846
+2.59(+0.58%)
Jul 26, 2024
452.43
453.88
448.57
449.03
169,608
-4.55(-1.00%)
Jul 25, 2024
448.46
456.66
448.46
453.58
90,737
+6.07(+1.36%)
Jul 24, 2024
458.98
458.98
447.09
447.51
79,133
-11.81(-2.57%)
Jul 23, 2024
452.91
459.35
450.66
459.32
77,317
+7.08(+1.57%)
Jul 22, 2024
444.48
452.32
444.48
452.24
92,765
+6.74(+1.51%)
Jul 19, 2024
448.31
448.31
443.34
445.50
75,221
-0.87(-0.19%)
Jul 18, 2024
446.35
454.01
442.06
446.37
103,311
-0.16(-0.04%)
Jul 17, 2024
443.00
447.44
439.51
446.53
177,880
+3.38(+0.76%)
Jul 16, 2024
442.85
446.75
438.20
443.15
148,726
+3.32(+0.75%)
Jul 15, 2024
441.70
444.06
439.58
439.83
89,371
+0.60(+0.14%)
Jul 12, 2024
437.15
442.25
434.50
439.23
113,814
+5.12(+1.18%)
Jul 11, 2024
431.73
436.39
429.00
434.11
106,570
+5.07(+1.18%)
Jul 10, 2024
425.94
429.49
425.94
429.04
73,238
+3.96(+0.93%)
Jul 09, 2024
427.91
430.44
424.77
425.08
76,380
-2.23(-0.52%)
Jul 08, 2024
424.25
430.13
424.25
427.31
113,659
+4.34(+1.03%)
Jul 05, 2024
426.08
426.89
421.24
422.97
217,499
-3.98(-0.93%)
Jul 03, 2024
428.99
429.43
425.97
426.95
77,146
-1.32(-0.31%)
Jul 02, 2024
424.93
429.83
424.61
428.27
108,238
+0.51(+0.12%)
Jul 01, 2024
432.97
432.97
423.12
427.76
96,170
-2.37(-0.55%)
Jun 28, 2024
436.78
437.06
428.70
430.13
180,357
-4.43(-1.02%)
Jun 27, 2024
439.20
439.20
431.68
434.56
131,842
-2.57(-0.59%)
Jun 26, 2024
434.52
437.55
430.71
437.13
77,040
+1.77(+0.41%)
Jun 25, 2024
435.07
436.99
430.70
435.36
72,373
+1.48(+0.34%)
Jun 24, 2024
434.98
439.09
433.72
433.88
73,567
+0.11(+0.03%)
Jun 21, 2024
431.39
434.73
427.96
433.77
183,460
+3.09(+0.72%)
Jun 20, 2024
432.00
434.71
430.04
430.68
79,396
-1.19(-0.28%)
Jun 18, 2024
428.71
432.54
424.84
431.87
94,541
+1.56(+0.36%)
Jun 17, 2024
422.03
432.54
421.94
430.31
106,735
+6.44(+1.52%)
Jun 14, 2024
422.56
425.71
419.27
423.87
85,867
-1.61(-0.38%)
Jun 13, 2024
427.00
427.00
421.18
425.48
73,341
-1.87(-0.44%)
Jun 12, 2024
425.38
430.00
425.00
427.35
120,455
+4.78(+1.13%)
Jun 11, 2024
421.86
425.88
420.00
422.57
152,568
+2.61(+0.62%)
Jun 10, 2024
414.61
422.28
413.90
419.96
89,209
+2.44(+0.58%)
Jun 07, 2024
420.99
422.95
416.48
417.52
105,975
-3.27(-0.78%)
Jun 06, 2024
422.78
425.98
417.97
420.79
71,878
-3.16(-0.75%)
Jun 05, 2024
422.48
424.64
419.75
423.95
66,691
+1.72(+0.41%)
Jun 04, 2024
418.61
424.96
418.61
422.23
100,911
+2.34(+0.56%)
Jun 03, 2024
423.49
426.02
415.47
419.89
78,457
-4.59(-1.08%)
May 31, 2024
423.60
425.25
421.06
424.48
106,731
+1.15(+0.27%)
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%)
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
.