CACI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.060	2.110	1.990	2.080	2.080	11
2023-12-04	2.110	2.160	2.100	2.110	2.110	20
2023-12-01	2.060	2.060	2.000	2.050	2.050	203
2023-11-30	2.020	2.040	2.020	2.040	2.040	2
2023-11-29	2.020	2.020	2.020	2.020	2.020	1
2023-11-28	1.970	2.050	1.970	2.050	2.050	201
2023-11-27	2.060	2.070	2.010	2.010	2.010	16
2023-11-24	2.010	2.010	2.010	2.010	2.010	1
2023-11-23	2.000	2.000	2.000	2.000	2.000	0
2023-11-22	2.030	2.030	2.000	2.000	2.000	18
2023-11-21	2.070	2.080	2.070	2.080	2.080	5
2023-11-20	2.030	2.030	2.030	2.030	2.030	0
2023-11-17	2.040	2.040	2.010	2.030	2.030	18
2023-11-16	2.030	2.030	2.030	2.030	2.030	0
2023-11-14	2.080	2.080	2.030	2.030	2.030	16
2023-11-13	2.030	2.030	2.030	2.030	2.030	2
2023-11-10	2.010	2.010	2.010	2.010	2.010	0
2023-11-09	2.060	2.060	2.010	2.010	2.010	21
2023-11-08	2.060	2.060	2.020	2.020	2.020	4
2023-11-07	1.980	2.010	1.980	2.010	2.010	25
2023-11-06	2.090	2.090	2.080	2.080	2.080	22
2023-11-03	2.090	2.100	2.090	2.090	2.090	35
2023-11-01	2.070	2.130	2.070	2.110	2.110	9
2023-10-31	2.000	2.000	2.000	2.000	2.000	0
2023-10-30	2.010	2.010	2.000	2.000	2.000	6
2023-10-27	2.050	2.050	2.050	2.050	2.050	10
2023-10-26	2.090	2.090	2.090	2.090	2.090	5
2023-10-25	2.090	2.090	2.020	2.020	2.020	13
2023-10-24	2.130	2.130	2.100	2.100	2.100	39
2023-10-23	2.080	2.130	2.080	2.130	2.130	2
2023-10-20	2.130	2.130	2.130	2.130	2.130	10
2023-10-19	2.230	2.230	2.230	2.230	2.230	1
2023-10-18	2.230	2.230	2.230	2.230	2.230	0
2023-10-17	2.230	2.230	2.230	2.230	2.230	37
2023-10-16	2.180	2.230	2.180	2.230	2.230	6
2023-10-13	2.250	2.250	2.170	2.170	2.170	89
2023-10-11	2.160	2.200	2.160	2.200	2.200	4
2023-10-10	1.940	2.170	1.940	2.170	2.170	2
2023-10-09	1.980	1.980	1.980	1.980	1.980	16
2023-10-06	2.030	2.030	2.030	2.030	2.030	0
2023-10-05	2.060	2.110	2.030	2.030	2.030	4
2023-10-04	2.090	2.090	2.010	2.010	2.010	55
2023-10-03	2.090	2.090	2.090	2.090	2.090	2
2023-10-02	2.100	2.100	2.060	2.060	2.060	7
2023-09-29	2.010	2.050	2.010	2.050	2.050	7
2023-09-28	1.980	1.980	1.980	1.980	1.980	100
2023-09-27	1.980	1.980	1.980	1.980	1.980	3
2023-09-26	1.970	2.010	1.970	2.010	2.010	3
2023-09-25	2.020	2.020	1.970	1.970	1.970	13
2023-09-22	2.000	2.000	2.000	2.000	2.000	2
2023-09-21	1.960	1.960	1.960	1.960	1.960	1
2023-09-20	1.960	1.960	1.960	1.960	1.960	0
2023-09-19	1.950	1.960	1.950	1.960	1.960	118
2023-09-18	1.960	1.970	1.960	1.970	1.970	5
2023-09-15	2.030	2.030	2.030	2.030	2.030	0
2023-09-14	2.030	2.030	2.000	2.030	2.030	36
2023-09-13	2.020	2.020	2.020	2.020	2.020	1
2023-09-12	2.060	2.060	2.050	2.050	2.050	2
2023-09-11	2.040	2.060	1.980	2.050	2.050	145
2023-09-08	2.040	2.050	2.040	2.040	2.040	5

← NewerPage 13 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.