CACI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.880	1.880	1.880	1.880	1.880	4
2023-03-14	1.860	1.910	1.860	1.880	1.880	90
2023-03-13	1.910	1.910	1.910	1.910	1.910	0
2023-03-10	1.930	1.930	1.910	1.910	1.910	14
2023-03-09	1.920	1.930	1.920	1.930	1.930	2
2023-03-08	1.910	1.930	1.910	1.930	1.930	40
2023-03-07	1.960	1.960	1.950	1.950	1.950	34
2023-03-06	1.960	1.960	1.960	1.960	1.960	45
2023-03-03	1.970	1.970	1.970	1.970	1.970	1
2023-03-02	1.940	1.980	1.940	1.960	1.960	32
2023-03-01	1.980	1.980	1.940	1.940	1.940	3
2023-02-28	2.030	2.030	1.990	1.990	1.990	5
2023-02-27	1.950	1.990	1.950	1.990	1.990	5
2023-02-24	1.970	1.970	1.970	1.970	1.970	23
2023-02-23	2.010	2.010	1.970	1.970	1.970	2
2023-02-22	2.020	2.020	1.980	1.980	1.980	83
2023-02-17	2.060	2.060	2.030	2.030	2.030	14
2023-02-16	1.950	2.060	1.950	2.060	2.060	6
2023-02-15	1.990	2.010	1.970	2.010	2.010	123
2023-02-14	2.090	2.090	1.980	1.980	1.980	11
2023-02-13	1.990	2.020	1.990	2.020	2.020	25
2023-02-10	1.950	2.010	1.950	2.010	2.010	10
2023-02-08	1.970	2.020	1.970	2.020	2.020	65
2023-02-07	2.040	2.040	1.980	1.980	1.980	103
2023-02-06	2.000	2.030	2.000	2.020	2.020	70
2023-02-03	1.940	1.990	1.940	1.990	1.990	15
2023-02-02	1.980	1.980	1.940	1.950	1.950	84
2023-02-01	2.030	2.040	1.990	1.990	1.990	141
2023-01-31	1.980	2.020	1.970	2.020	2.020	115
2023-01-30	1.990	2.010	1.950	1.950	1.950	57
2023-01-27	1.960	1.960	1.930	1.950	1.950	126
2023-01-26	1.980	1.980	1.980	1.980	1.980	1
2023-01-25	1.930	1.930	1.880	1.900	1.900	219
2023-01-24	1.890	1.920	1.890	1.900	1.900	210
2023-01-23	1.950	2.080	1.870	1.900	1.900	127
2023-01-20	1.890	1.920	1.890	1.910	1.910	88
2023-01-19	1.920	1.920	1.900	1.900	1.900	43
2023-01-18	1.890	1.910	1.850	1.910	1.910	54
2023-01-17	1.930	1.940	1.900	1.900	1.900	32
2023-01-16	1.900	1.900	1.900	1.900	1.900	10
2023-01-13	1.940	1.940	1.920	1.920	1.920	55
2023-01-12	2.070	2.070	1.930	1.930	1.930	61
2023-01-11	1.950	1.970	1.950	1.960	1.960	4
2023-01-10	2.000	2.000	1.980	1.990	1.990	32
2023-01-09	2.010	2.010	2.010	2.010	2.010	1
2023-01-06	1.950	1.950	1.950	1.950	1.950	0
2023-01-05	1.950	1.950	1.950	1.950	1.950	0
2023-01-04	1.950	1.950	1.950	1.950	1.950	0
2023-01-03	1.950	1.950	1.950	1.950	1.950	0
2023-01-02	1.950	1.950	1.950	1.950	1.950	1
2022-12-29	1.950	1.950	1.950	1.950	1.950	0
2022-12-28	1.950	1.950	1.950	1.950	1.950	0
2022-12-27	1.950	1.950	1.950	1.950	1.950	0
2022-12-26	1.990	1.990	1.950	1.950	1.950	3
2022-12-23	1.990	1.990	1.990	1.990	1.990	0
2022-12-22	1.990	1.990	1.990	1.990	1.990	10
2022-12-21	2.000	2.000	2.000	2.000	2.000	58
2022-12-20	2.000	2.010	2.000	2.010	2.010	6
2022-12-19	2.020	2.020	2.020	2.020	2.020	3
2022-12-16	2.040	2.040	2.020	2.020	2.020	2

← NewerPage 16 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.