CACI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.320	2.370	2.320	2.370	2.370	6
2024-03-04	2.320	2.440	2.320	2.430	2.430	12
2024-03-01	2.410	2.410	2.330	2.330	2.330	17
2024-02-29	2.400	2.400	2.400	2.400	2.400	10
2024-02-28	2.390	2.390	2.390	2.390	2.390	2
2024-02-27	2.330	2.370	2.310	2.350	2.350	34
2024-02-26	2.380	2.380	2.330	2.330	2.330	15
2024-02-23	2.220	2.500	2.220	2.380	2.380	18
2024-02-22	2.300	2.360	2.300	2.360	2.360	16
2024-02-21	2.340	2.340	2.280	2.280	2.280	17
2024-02-20	2.350	2.350	2.290	2.340	2.340	15
2024-02-19	2.330	2.350	2.310	2.350	2.350	738
2024-02-16	2.350	2.380	2.350	2.380	2.380	117
2024-02-15	2.350	2.350	2.340	2.350	2.350	259
2024-02-14	2.300	2.310	2.280	2.280	2.280	19
2024-02-09	2.330	2.330	2.290	2.290	2.290	3
2024-02-08	2.280	2.280	2.280	2.280	2.280	0
2024-02-07	2.250	2.280	2.210	2.280	2.280	145
2024-02-06	2.280	2.280	2.210	2.210	2.210	14
2024-02-05	2.190	2.240	2.190	2.230	2.230	22
2024-02-02	2.230	2.240	2.230	2.240	2.240	3
2024-02-01	2.200	2.200	2.200	2.200	2.200	3
2024-01-31	2.220	2.220	2.160	2.160	2.160	14
2024-01-30	2.190	2.200	2.190	2.200	2.200	5
2024-01-29	2.110	2.190	2.110	2.190	2.190	4
2024-01-26	2.190	2.190	1.900	2.060	2.060	27
2024-01-25	2.160	2.160	2.060	2.140	2.140	20
2024-01-24	2.240	2.240	2.220	2.220	2.220	3
2024-01-23	2.180	2.190	2.130	2.190	2.190	79
2024-01-22	2.120	2.230	2.120	2.230	2.230	9
2024-01-19	2.130	2.130	2.130	2.130	2.130	1
2024-01-18	2.110	2.110	2.110	2.110	2.110	0
2024-01-17	2.110	2.120	2.110	2.110	2.110	40
2024-01-16	2.040	2.100	2.040	2.100	2.100	32
2024-01-15	2.100	2.100	2.060	2.090	2.090	29
2024-01-12	2.140	2.170	2.100	2.100	2.100	65
2024-01-11	2.120	2.120	2.090	2.090	2.090	13
2024-01-10	1.950	2.070	1.950	2.070	2.070	257
2024-01-09	1.960	1.990	1.920	1.990	1.990	172
2024-01-08	1.960	1.960	1.960	1.960	1.960	1
2024-01-05	1.960	1.960	1.960	1.960	1.960	14
2024-01-04	1.990	2.030	1.970	1.970	1.970	33
2024-01-03	2.130	2.130	1.990	1.990	1.990	208
2024-01-02	1.980	2.080	1.980	2.080	2.080	63
2023-12-28	1.980	2.030	1.980	2.030	2.030	11
2023-12-27	2.020	2.030	1.990	2.020	2.020	21
2023-12-26	1.970	2.010	1.970	2.010	2.010	8
2023-12-22	2.020	2.020	1.970	1.970	1.970	10
2023-12-21	1.980	1.980	1.980	1.980	1.980	0
2023-12-20	1.960	1.980	1.960	1.980	1.980	14
2023-12-19	2.020	2.020	1.970	2.000	2.000	13
2023-12-18	2.090	2.090	1.950	2.020	2.020	58
2023-12-15	2.020	2.050	2.020	2.040	2.040	119
2023-12-14	2.080	2.080	2.020	2.020	2.020	13
2023-12-13	2.120	2.120	2.030	2.030	2.030	16
2023-12-12	2.030	2.120	2.030	2.120	2.120	54
2023-12-11	2.110	2.110	2.080	2.080	2.080	124
2023-12-08	2.040	2.070	2.040	2.070	2.070	37
2023-12-07	2.080	2.080	2.000	2.000	2.000	68
2023-12-06	2.030	2.090	2.030	2.040	2.040	22

← NewerPage 12 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.