CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.510 | 3.520 | 3.320 | 3.340 | 3.340 | 1,349 |
| 2024-11-14 | 3.950 | 3.970 | 3.690 | 3.690 | 3.690 | 781 |
| 2024-11-13 | 4.250 | 4.250 | 4.050 | 4.050 | 4.050 | 2,047 |
| 2024-11-12 | 4.310 | 4.310 | 4.180 | 4.180 | 4.180 | 475 |
| 2024-11-11 | 4.500 | 4.500 | 4.250 | 4.260 | 4.260 | 1,182 |
| 2024-11-08 | 4.220 | 4.220 | 4.190 | 4.220 | 4.220 | 1,101 |
| 2024-11-07 | 4.150 | 4.170 | 4.080 | 4.100 | 4.100 | 154 |
| 2024-11-06 | 4.350 | 4.390 | 4.160 | 4.160 | 4.160 | 2,522 |
| 2024-11-05 | 4.050 | 4.180 | 4.050 | 4.180 | 4.180 | 315 |
| 2024-11-04 | 4.200 | 4.250 | 4.080 | 4.140 | 4.140 | 934 |
| 2024-11-01 | 4.220 | 4.220 | 4.130 | 4.200 | 4.200 | 326 |
| 2024-10-31 | 4.110 | 4.170 | 4.110 | 4.170 | 4.170 | 93 |
| 2024-10-30 | 4.490 | 4.490 | 4.160 | 4.200 | 4.200 | 1,185 |
| 2024-10-29 | 4.050 | 4.110 | 4.020 | 4.110 | 4.110 | 93 |
| 2024-10-28 | 4.040 | 4.050 | 4.000 | 4.040 | 4.040 | 1,479 |
| 2024-10-25 | 4.010 | 4.070 | 3.960 | 3.960 | 3.960 | 5,561 |
| 2024-10-24 | 3.770 | 4.050 | 3.770 | 4.040 | 4.040 | 132 |
| 2024-10-23 | 3.920 | 3.920 | 3.830 | 3.850 | 3.850 | 310 |
| 2024-10-22 | 3.840 | 3.890 | 3.840 | 3.880 | 3.880 | 5,098 |
| 2024-10-21 | 3.870 | 3.920 | 3.870 | 3.890 | 3.890 | 262 |
| 2024-10-18 | 3.860 | 3.880 | 3.850 | 3.870 | 3.870 | 3,021 |
| 2024-10-17 | 3.890 | 4.010 | 3.860 | 3.860 | 3.860 | 4,802 |
| 2024-10-16 | 3.880 | 3.880 | 3.820 | 3.850 | 3.850 | 3,091 |
| 2024-10-15 | 3.800 | 3.890 | 3.800 | 3.840 | 3.840 | 53,251 |
| 2024-10-14 | 3.800 | 3.810 | 3.760 | 3.760 | 3.760 | 80,339 |
| 2024-10-11 | 3.710 | 3.810 | 3.710 | 3.800 | 3.800 | 1,928 |
| 2024-10-10 | 3.660 | 3.720 | 3.660 | 3.710 | 3.710 | 8,008 |
| 2024-10-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-10-07 | 3.650 | 3.650 | 3.530 | 3.580 | 3.580 | 634 |
| 2024-10-04 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 315 |
| 2024-10-03 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 120 |
| 2024-10-02 | 3.550 | 3.560 | 3.510 | 3.560 | 3.560 | 55 |
| 2024-10-01 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 16 |
| 2024-09-30 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 20 |
| 2024-09-27 | 3.370 | 3.520 | 3.370 | 3.470 | 3.470 | 373 |
| 2024-09-26 | 3.440 | 3.490 | 3.430 | 3.440 | 3.440 | 69 |
| 2024-09-25 | 3.430 | 3.480 | 3.430 | 3.430 | 3.430 | 6,045 |
| 2024-09-24 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 215 |
| 2024-09-23 | 3.510 | 3.510 | 3.490 | 3.490 | 3.490 | 4,221 |
| 2024-09-20 | 3.440 | 3.480 | 3.440 | 3.470 | 3.470 | 722 |
| 2024-09-19 | 3.410 | 3.430 | 3.370 | 3.370 | 3.370 | 324 |
| 2024-09-18 | 3.450 | 3.450 | 3.360 | 3.370 | 3.370 | 345 |
| 2024-09-17 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 10,032 |
| 2024-09-16 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 85 |
| 2024-09-13 | 3.420 | 3.430 | 3.380 | 3.430 | 3.430 | 340 |
| 2024-09-12 | 3.450 | 3.450 | 3.380 | 3.380 | 3.380 | 1,954 |
| 2024-09-11 | 3.370 | 3.410 | 3.320 | 3.410 | 3.410 | 62 |
| 2024-09-10 | 3.380 | 3.380 | 3.370 | 3.370 | 3.370 | 7 |
| 2024-09-09 | 3.390 | 3.410 | 3.390 | 3.390 | 3.390 | 7 |
| 2024-09-06 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 351 |
| 2024-09-05 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 83 |
| 2024-09-04 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 315 |
| 2024-09-03 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 2,989 |
| 2024-09-02 | 3.550 | 3.560 | 3.540 | 3.540 | 3.540 | 292 |
| 2024-08-30 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 3,005 |
| 2024-08-29 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 99 |
| 2024-08-28 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 202 |
| 2024-08-27 | 3.360 | 3.380 | 3.310 | 3.380 | 3.380 | 113 |
| 2024-08-26 | 3.350 | 3.390 | 3.350 | 3.350 | 3.350 | 130 |
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.