CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 91 |
| 2024-08-22 | 3.330 | 3.380 | 3.330 | 3.380 | 3.380 | 16 |
| 2024-08-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-20 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 40 |
| 2024-08-19 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 152 |
| 2024-08-16 | 3.330 | 3.330 | 3.290 | 3.290 | 3.290 | 119 |
| 2024-08-15 | 3.230 | 3.290 | 3.220 | 3.290 | 3.290 | 700 |
| 2024-08-14 | 3.170 | 3.300 | 3.170 | 3.190 | 3.190 | 45 |
| 2024-08-13 | 3.170 | 3.240 | 3.170 | 3.240 | 3.240 | 214 |
| 2024-08-12 | 3.230 | 3.280 | 3.230 | 3.240 | 3.240 | 12 |
| 2024-08-09 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 27 |
| 2024-08-08 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 48 |
| 2024-08-07 | 3.280 | 3.280 | 3.180 | 3.200 | 3.200 | 16 |
| 2024-08-06 | 3.270 | 3.310 | 3.260 | 3.290 | 3.290 | 61 |
| 2024-08-05 | 3.420 | 3.420 | 3.290 | 3.290 | 3.290 | 102 |
| 2024-08-02 | 3.420 | 3.420 | 3.350 | 3.380 | 3.380 | 166 |
| 2024-08-01 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 2 |
| 2024-07-31 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 43 |
| 2024-07-30 | 3.320 | 3.320 | 3.270 | 3.300 | 3.300 | 4,056 |
| 2024-07-29 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 73 |
| 2024-07-26 | 3.290 | 3.300 | 3.250 | 3.300 | 3.300 | 66 |
| 2024-07-25 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 11 |
| 2024-07-24 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 120 |
| 2024-07-23 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 4 |
| 2024-07-22 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 33 |
| 2024-07-19 | 3.200 | 3.210 | 3.170 | 3.170 | 3.170 | 212 |
| 2024-07-18 | 3.130 | 3.220 | 3.080 | 3.220 | 3.220 | 37 |
| 2024-07-17 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 129 |
| 2024-07-16 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 61 |
| 2024-07-15 | 3.040 | 3.050 | 3.030 | 3.050 | 3.050 | 5 |
| 2024-07-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2024-07-11 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 231 |
| 2024-07-10 | 2.940 | 2.990 | 2.940 | 2.960 | 2.960 | 5 |
| 2024-07-09 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 288 |
| 2024-07-08 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 100 |
| 2024-07-05 | 3.030 | 3.040 | 2.950 | 2.990 | 2.990 | 26 |
| 2024-07-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 84 |
| 2024-07-03 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 4 |
| 2024-07-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3 |
| 2024-07-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-06-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-06-27 | 3.090 | 3.100 | 3.050 | 3.050 | 3.050 | 17 |
| 2024-06-26 | 3.180 | 3.180 | 3.080 | 3.090 | 3.090 | 60 |
| 2024-06-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3 |
| 2024-06-24 | 3.060 | 3.060 | 3.030 | 3.030 | 3.030 | 628 |
| 2024-06-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-06-20 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-06-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2 |
| 2024-06-18 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 3 |
| 2024-06-17 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 12 |
| 2024-06-14 | 2.920 | 2.930 | 2.920 | 2.930 | 2.930 | 12 |
| 2024-06-13 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 2,102 |
| 2024-06-12 | 2.970 | 2.970 | 2.930 | 2.970 | 2.970 | 2,010 |
| 2024-06-11 | 2.870 | 2.880 | 2.870 | 2.880 | 2.880 | 14 |
| 2024-06-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 19 |
| 2024-06-07 | 2.880 | 2.880 | 2.870 | 2.870 | 2.870 | 432 |
| 2024-06-06 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 12 |
| 2024-06-05 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 824 |
| 2024-06-04 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-06-03 | 2.850 | 2.850 | 2.820 | 2.820 | 2.820 | 447 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.