CACI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.960	1.960	1.960	1.960	1.960	0
2023-06-13	1.960	1.960	1.960	1.960	1.960	7
2023-06-12	2.020	2.030	1.980	1.980	1.980	16
2023-06-09	2.020	2.030	1.930	1.950	1.950	127
2023-06-07	2.000	2.000	1.960	1.980	1.980	44
2023-06-06	1.960	1.960	1.960	1.960	1.960	10
2023-06-02	1.960	1.990	1.910	1.910	1.910	60
2023-06-01	2.000	2.000	1.910	1.960	1.960	54
2023-05-31	1.950	1.960	1.930	1.960	1.960	17
2023-05-30	1.890	1.990	1.890	1.990	1.990	40
2023-05-29	1.910	2.010	1.910	2.010	2.010	4
2023-05-26	1.870	1.870	1.870	1.870	1.870	0
2023-05-25	1.950	1.950	1.860	1.870	1.870	38
2023-05-24	1.920	1.920	1.920	1.920	1.920	2
2023-05-23	1.960	1.960	1.880	1.880	1.880	43
2023-05-22	1.930	1.960	1.920	1.960	1.960	14
2023-05-19	1.900	1.920	1.900	1.920	1.920	9
2023-05-18	1.900	1.900	1.900	1.900	1.900	5
2023-05-17	1.910	1.910	1.910	1.910	1.910	1
2023-05-16	1.950	1.950	1.930	1.950	1.950	6
2023-05-15	1.960	1.960	1.950	1.950	1.950	12
2023-05-12	1.960	1.960	1.940	1.950	1.950	107
2023-05-11	1.920	1.920	1.920	1.920	1.920	4
2023-05-10	1.970	1.970	1.910	1.920	1.920	87
2023-05-09	1.980	2.000	1.980	1.980	1.980	23
2023-05-08	1.960	1.980	1.960	1.980	1.980	7
2023-05-05	2.030	2.030	1.940	1.940	1.940	16
2023-05-04	2.030	2.030	1.990	1.990	1.990	15
2023-05-03	2.030	2.030	2.010	2.010	2.010	7
2023-05-02	1.980	2.020	1.980	2.020	2.020	11
2023-04-28	2.010	2.010	1.980	1.980	1.980	17
2023-04-27	1.960	2.040	1.960	1.970	1.970	6
2023-04-26	1.930	1.980	1.910	1.980	1.980	9
2023-04-25	2.000	2.000	2.000	2.000	2.000	1
2023-04-24	2.060	2.060	1.970	2.000	2.000	15
2023-04-20	2.040	2.040	2.010	2.010	2.010	22
2023-04-19	2.030	2.030	2.030	2.030	2.030	10
2023-04-18	1.950	1.950	1.950	1.950	1.950	2
2023-04-17	1.870	1.870	1.870	1.870	1.870	0
2023-04-14	1.870	1.870	1.870	1.870	1.870	0
2023-04-13	1.870	1.870	1.870	1.870	1.870	0
2023-04-12	1.890	1.890	1.870	1.870	1.870	6
2023-04-11	1.920	1.920	1.920	1.920	1.920	26
2023-04-10	1.940	1.950	1.940	1.950	1.950	9
2023-04-06	1.900	1.900	1.900	1.900	1.900	4
2023-04-05	1.900	1.900	1.900	1.900	1.900	0
2023-04-04	1.900	1.900	1.900	1.900	1.900	3
2023-04-03	1.910	1.910	1.910	1.910	1.910	0
2023-03-31	1.960	1.960	1.910	1.910	1.910	45
2023-03-30	1.960	1.960	1.960	1.960	1.960	0
2023-03-29	1.960	1.960	1.960	1.960	1.960	3
2023-03-28	1.970	1.970	1.970	1.970	1.970	0
2023-03-27	1.800	1.970	1.800	1.970	1.970	113
2023-03-24	1.960	1.960	1.910	1.910	1.910	20
2023-03-23	1.950	1.950	1.950	1.950	1.950	1
2023-03-22	1.950	1.950	1.950	1.950	1.950	1
2023-03-21	1.950	1.950	1.950	1.950	1.950	1
2023-03-20	1.770	1.920	1.770	1.910	1.910	40
2023-03-17	1.870	1.870	1.870	1.870	1.870	2
2023-03-16	1.890	1.920	1.890	1.910	1.910	10

← NewerPage 15 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.