CACI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.090	2.100	2.060	2.100	2.100	7
2023-09-05	2.040	2.040	2.040	2.040	2.040	1
2023-09-04	2.270	2.270	2.110	2.110	2.110	11
2023-09-01	2.310	2.310	2.220	2.220	2.220	4
2023-08-31	2.030	2.030	2.030	2.030	2.030	0
2023-08-30	2.090	2.090	2.030	2.030	2.030	2
2023-08-29	2.090	2.090	2.090	2.090	2.090	5
2023-08-28	2.110	2.110	2.090	2.090	2.090	120
2023-08-25	2.030	2.030	2.030	2.030	2.030	8
2023-08-24	2.030	2.030	2.030	2.030	2.030	2
2023-08-23	2.030	2.030	2.030	2.030	2.030	449
2023-08-22	2.100	2.100	2.010	2.010	2.010	11
2023-08-21	2.060	2.060	2.060	2.060	2.060	271
2023-08-18	2.120	2.120	2.110	2.110	2.110	26
2023-08-17	2.240	2.240	2.140	2.140	2.140	279
2023-08-16	2.150	2.180	2.140	2.140	2.140	5
2023-08-15	2.140	2.140	2.140	2.140	2.140	20
2023-08-14	2.190	2.190	2.190	2.190	2.190	0
2023-08-11	1.880	2.190	1.880	2.190	2.190	180
2023-08-10	2.190	2.190	2.090	2.140	2.140	66
2023-08-09	2.340	2.340	2.280	2.280	2.280	27
2023-08-08	2.290	2.290	2.290	2.290	2.290	9
2023-08-07	2.200	2.300	2.200	2.290	2.290	118
2023-08-04	2.250	2.260	2.160	2.160	2.160	13
2023-08-03	2.150	2.150	2.150	2.150	2.150	3
2023-08-02	2.230	2.230	2.160	2.160	2.160	17
2023-08-01	2.080	2.120	2.080	2.120	2.120	93
2023-07-31	2.110	2.110	2.080	2.080	2.080	8
2023-07-28	2.170	2.170	2.070	2.070	2.070	1,178
2023-07-27	2.190	2.210	2.070	2.080	2.080	122
2023-07-26	2.180	2.180	2.170	2.170	2.170	15
2023-07-25	2.100	2.150	2.090	2.090	2.090	7
2023-07-24	2.110	2.140	2.090	2.090	2.090	3
2023-07-21	2.150	2.150	2.150	2.150	2.150	3
2023-07-20	2.150	2.150	2.100	2.110	2.110	30
2023-07-19	2.100	2.100	2.100	2.100	2.100	18
2023-07-18	2.070	2.070	2.070	2.070	2.070	1
2023-07-17	2.060	2.180	2.060	2.110	2.110	49
2023-07-14	2.160	2.160	2.110	2.110	2.110	16
2023-07-13	2.180	2.180	2.180	2.180	2.180	6
2023-07-12	2.150	2.190	2.120	2.180	2.180	18
2023-07-11	2.170	2.170	2.140	2.140	2.140	6
2023-07-10	2.130	2.180	2.130	2.170	2.170	23
2023-07-07	2.100	2.100	2.100	2.100	2.100	5
2023-07-06	2.160	2.180	2.160	2.180	2.180	82
2023-07-05	2.100	2.150	2.100	2.140	2.140	202
2023-07-04	2.110	2.120	2.100	2.100	2.100	104
2023-07-03	2.100	2.130	2.100	2.130	2.130	13
2023-06-30	1.930	2.440	1.930	2.100	2.100	104
2023-06-29	2.140	2.150	2.140	2.150	2.150	113
2023-06-28	2.050	2.100	2.050	2.060	2.060	505
2023-06-27	2.000	2.000	2.000	2.000	2.000	0
2023-06-26	2.050	2.050	2.000	2.000	2.000	20
2023-06-23	2.110	2.110	2.080	2.090	2.090	30
2023-06-22	1.990	2.060	1.990	2.060	2.060	490
2023-06-21	1.990	1.990	1.970	1.970	1.970	5
2023-06-20	2.000	2.000	1.990	1.990	1.990	39
2023-06-19	2.020	2.020	1.980	2.010	2.010	96
2023-06-16	2.070	2.070	1.980	1.980	1.980	8
2023-06-15	1.920	2.020	1.920	2.020	2.020	19

← NewerPage 14 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.