CACI International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	2.850	2.850	2.820	2.850	2.850	203
2024-05-29	2.820	2.820	2.800	2.800	2.800	8
2024-05-28	2.830	2.830	2.820	2.820	2.820	9
2024-05-27	2.830	2.830	2.830	2.830	2.830	1
2024-05-24	2.870	2.870	2.870	2.870	2.870	0
2024-05-23	2.790	2.870	2.790	2.870	2.870	25
2024-05-22	2.780	2.780	2.780	2.780	2.780	1
2024-05-21	2.780	2.780	2.780	2.780	2.780	0
2024-05-20	2.780	2.780	2.780	2.780	2.780	36
2024-05-17	2.780	2.780	2.780	2.780	2.780	5
2024-05-16	2.890	2.890	2.810	2.830	2.830	747
2024-05-15	2.780	2.820	2.780	2.820	2.820	6
2024-05-14	2.800	2.810	2.770	2.770	2.770	71
2024-05-13	2.790	2.800	2.790	2.800	2.800	5
2024-05-10	2.720	2.720	2.720	2.720	2.720	0
2024-05-09	2.720	2.720	2.720	2.720	2.720	0
2024-05-08	2.730	2.730	2.720	2.720	2.720	3
2024-05-07	2.780	2.780	2.770	2.770	2.770	41
2024-05-06	2.720	2.750	2.720	2.750	2.750	95
2024-05-03	2.710	2.720	2.710	2.720	2.720	117
2024-05-02	2.690	2.690	2.660	2.660	2.660	151
2024-04-30	2.690	2.690	2.690	2.690	2.690	1
2024-04-29	2.650	2.690	2.640	2.680	2.680	50
2024-04-26	2.640	2.640	2.640	2.640	2.640	9
2024-04-25	2.600	2.610	2.600	2.600	2.600	159
2024-04-24	2.500	2.500	2.500	2.500	2.500	461
2024-04-23	2.470	2.570	2.470	2.480	2.480	188
2024-04-22	2.420	2.470	2.420	2.470	2.470	71
2024-04-19	2.420	2.420	2.420	2.420	2.420	3
2024-04-18	2.470	2.470	2.420	2.420	2.420	135
2024-04-17	2.490	2.490	2.470	2.470	2.470	2
2024-04-16	2.420	2.490	2.420	2.490	2.490	46
2024-04-15	2.360	2.470	2.360	2.420	2.420	8
2024-04-12	2.410	2.410	2.410	2.410	2.410	85
2024-04-11	2.330	2.380	2.290	2.380	2.380	25
2024-04-10	2.380	2.380	2.380	2.380	2.380	1
2024-04-09	2.470	2.520	2.380	2.380	2.380	119
2024-04-08	2.500	2.500	2.460	2.460	2.460	447
2024-04-05	2.390	2.400	2.390	2.400	2.400	9
2024-04-04	2.390	2.390	2.390	2.390	2.390	0
2024-04-03	2.370	2.390	2.370	2.390	2.390	6
2024-04-02	2.430	2.430	2.370	2.370	2.370	462
2024-04-01	2.410	2.470	2.410	2.470	2.470	14
2024-03-28	2.460	2.470	2.460	2.470	2.470	5
2024-03-27	2.500	2.500	2.430	2.440	2.440	35
2024-03-26	2.420	2.430	2.410	2.410	2.410	9
2024-03-25	2.400	2.410	2.400	2.410	2.410	2
2024-03-22	2.400	2.400	2.400	2.400	2.400	1
2024-03-21	2.400	2.400	2.400	2.400	2.400	2
2024-03-20	2.360	2.390	2.360	2.360	2.360	52
2024-03-19	2.360	2.360	2.350	2.350	2.350	138
2024-03-18	2.360	2.360	2.360	2.360	2.360	0
2024-03-15	2.360	2.360	2.360	2.360	2.360	0
2024-03-14	2.360	2.360	2.360	2.360	2.360	0
2024-03-13	2.360	2.360	2.360	2.360	2.360	55
2024-03-12	2.340	2.350	2.340	2.350	2.350	24
2024-03-11	2.380	2.400	2.330	2.330	2.330	113
2024-03-08	2.460	2.460	2.370	2.370	2.370	1,367
2024-03-07	2.310	2.340	2.310	2.340	2.340	13
2024-03-06	2.360	2.360	2.360	2.360	2.360	8

← NewerPage 11 of 20 · 1,179 trading daysOlder →

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.