CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.420 | 2.520 | 2.420 | 2.520 | 2.520 | 269 |
| 2025-02-14 | 2.560 | 2.560 | 2.470 | 2.470 | 2.470 | 906 |
| 2025-02-13 | 2.750 | 2.750 | 2.540 | 2.540 | 2.540 | 1,063 |
| 2025-02-12 | 2.670 | 2.670 | 2.590 | 2.590 | 2.590 | 123 |
| 2025-02-11 | 2.850 | 2.850 | 2.730 | 2.750 | 2.750 | 20 |
| 2025-02-10 | 2.760 | 2.860 | 2.760 | 2.850 | 2.850 | 534 |
| 2025-02-07 | 2.740 | 2.820 | 2.740 | 2.820 | 2.820 | 434 |
| 2025-02-06 | 2.740 | 2.760 | 2.740 | 2.740 | 2.740 | 71 |
| 2025-02-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1 |
| 2025-02-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-02-03 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 276 |
| 2025-01-31 | 2.890 | 2.890 | 2.820 | 2.870 | 2.870 | 1,011 |
| 2025-01-30 | 2.920 | 2.930 | 2.800 | 2.870 | 2.870 | 2,544 |
| 2025-01-29 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 2,330 |
| 2025-01-28 | 3.150 | 3.150 | 2.970 | 2.970 | 2.970 | 342 |
| 2025-01-27 | 3.140 | 3.200 | 3.140 | 3.150 | 3.150 | 1,112 |
| 2025-01-24 | 3.210 | 3.210 | 3.050 | 3.050 | 3.050 | 213 |
| 2025-01-23 | 3.550 | 3.550 | 3.210 | 3.270 | 3.270 | 658 |
| 2025-01-22 | 3.690 | 3.690 | 3.550 | 3.550 | 3.550 | 2,253 |
| 2025-01-21 | 3.490 | 3.670 | 3.490 | 3.650 | 3.650 | 65 |
| 2025-01-20 | 3.560 | 3.560 | 3.450 | 3.450 | 3.450 | 279 |
| 2025-01-17 | 3.550 | 3.560 | 3.550 | 3.560 | 3.560 | 85 |
| 2025-01-16 | 3.460 | 3.490 | 3.420 | 3.490 | 3.490 | 908 |
| 2025-01-15 | 3.360 | 3.480 | 3.360 | 3.470 | 3.470 | 25 |
| 2025-01-14 | 3.450 | 3.450 | 3.390 | 3.420 | 3.420 | 74 |
| 2025-01-13 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 26 |
| 2025-01-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2025-01-09 | 3.280 | 3.280 | 3.190 | 3.190 | 3.190 | 28 |
| 2025-01-08 | 3.240 | 3.270 | 3.240 | 3.270 | 3.270 | 10 |
| 2025-01-07 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 21 |
| 2025-01-06 | 3.090 | 3.770 | 3.090 | 3.260 | 3.260 | 96 |
| 2025-01-03 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 101 |
| 2025-01-02 | 3.190 | 3.300 | 3.190 | 3.190 | 3.190 | 68 |
| 2024-12-30 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 22 |
| 2024-12-27 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 257 |
| 2024-12-26 | 3.180 | 3.180 | 3.100 | 3.170 | 3.170 | 2,024 |
| 2024-12-23 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 24 |
| 2024-12-20 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 103 |
| 2024-12-19 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 166 |
| 2024-12-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,092 |
| 2024-12-17 | 3.280 | 3.310 | 3.210 | 3.210 | 3.210 | 61 |
| 2024-12-16 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1 |
| 2024-12-13 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 216 |
| 2024-12-12 | 3.200 | 3.230 | 3.190 | 3.230 | 3.230 | 671 |
| 2024-12-11 | 3.500 | 3.500 | 3.290 | 3.290 | 3.290 | 1,009 |
| 2024-12-10 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 224 |
| 2024-12-09 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 3 |
| 2024-12-06 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 2 |
| 2024-12-05 | 3.460 | 3.530 | 3.450 | 3.530 | 3.530 | 230 |
| 2024-12-04 | 3.510 | 3.540 | 3.510 | 3.530 | 3.530 | 301 |
| 2024-12-03 | 3.500 | 3.630 | 3.480 | 3.480 | 3.480 | 236 |
| 2024-12-02 | 3.600 | 3.610 | 3.550 | 3.550 | 3.550 | 3,695 |
| 2024-11-29 | 3.510 | 3.530 | 3.500 | 3.500 | 3.500 | 24 |
| 2024-11-28 | 3.600 | 3.600 | 3.460 | 3.470 | 3.470 | 553 |
| 2024-11-27 | 3.520 | 3.520 | 3.470 | 3.510 | 3.510 | 1,580 |
| 2024-11-26 | 3.480 | 3.520 | 3.480 | 3.480 | 3.480 | 63 |
| 2024-11-25 | 3.580 | 3.600 | 3.450 | 3.450 | 3.450 | 230 |
| 2024-11-22 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 173 |
| 2024-11-21 | 3.240 | 3.600 | 3.240 | 3.570 | 3.570 | 2,629 |
| 2024-11-19 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 92 |
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.