CACI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.850 | 3.930 | 3.850 | 3.920 | 3.920 | 10 |
| 2026-10-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 2 |
| 2026-10-16 | 3.850 | 3.960 | 3.850 | 3.960 | 3.960 | 2 |
| 2026-10-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 81 |
| 2026-10-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-10-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 31 |
| 2026-10-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2026-10-09 | 3.860 | 3.890 | 3.860 | 3.890 | 3.890 | 16 |
| 2026-10-08 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 22 |
| 2026-10-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 107 |
| 2026-10-06 | 3.910 | 3.910 | 3.840 | 3.840 | 3.840 | 11 |
| 2026-10-05 | 4.050 | 4.050 | 3.980 | 4.010 | 4.010 | 35 |
| 2026-10-02 | 4.120 | 4.200 | 4.120 | 4.120 | 4.120 | 1,056 |
| 2026-10-01 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2026-09-30 | 4.030 | 4.070 | 4.030 | 4.070 | 4.070 | 61 |
| 2026-09-29 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2026-09-28 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 56 |
| 2026-09-25 | 4.100 | 4.170 | 4.100 | 4.120 | 4.120 | 43 |
| 2026-09-24 | 4.120 | 4.190 | 4.120 | 4.190 | 4.190 | 35 |
| 2026-09-23 | 4.090 | 4.120 | 4.080 | 4.110 | 4.110 | 736 |
| 2026-09-22 | 4.250 | 4.250 | 4.090 | 4.090 | 4.090 | 3 |
| 2026-09-21 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 13 |
| 2026-09-18 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1 |
| 2026-09-17 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 81 |
| 2026-09-16 | 4.220 | 4.410 | 4.190 | 4.210 | 4.210 | 1,063 |
| 2026-09-15 | 4.190 | 4.240 | 4.170 | 4.170 | 4.170 | 1,074 |
| 2026-09-14 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 12 |
| 2026-09-11 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 4 |
| 2026-09-10 | 3.920 | 4.100 | 3.920 | 4.100 | 4.100 | 604 |
| 2026-09-09 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 20 |
| 2026-09-08 | 4.010 | 4.080 | 4.010 | 4.080 | 4.080 | 107 |
| 2026-09-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-09-04 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 15 |
| 2026-09-03 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6 |
| 2026-09-02 | 4.020 | 4.090 | 4.010 | 4.090 | 4.090 | 2,627 |
| 2026-09-01 | 4.160 | 4.160 | 4.110 | 4.110 | 4.110 | 1,002 |
| 2026-08-31 | 4.100 | 4.190 | 4.100 | 4.160 | 4.160 | 1,012 |
| 2026-08-28 | 4.170 | 4.190 | 4.170 | 4.190 | 4.190 | 13 |
| 2026-08-27 | 3.980 | 4.170 | 3.980 | 4.170 | 4.170 | 28 |
| 2026-08-26 | 4.190 | 4.310 | 4.060 | 4.070 | 4.070 | 1,351 |
| 2026-08-25 | 3.500 | 4.150 | 3.500 | 4.140 | 4.140 | 3,063 |
| 2026-08-24 | 4.160 | 4.210 | 2.500 | 2.500 | 2.500 | 64 |
| 2026-08-21 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 74 |
| 2026-08-20 | 4.290 | 4.330 | 4.290 | 4.330 | 4.330 | 17 |
| 2026-08-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2 |
| 2026-08-18 | 4.310 | 4.420 | 4.310 | 4.420 | 4.420 | 152 |
| 2026-08-17 | 4.380 | 4.410 | 4.350 | 4.400 | 4.400 | 70 |
| 2026-08-14 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 6 |
| 2026-08-13 | 4.430 | 4.510 | 4.430 | 4.460 | 4.460 | 306 |
| 2026-08-12 | 4.490 | 4.520 | 4.430 | 4.520 | 4.520 | 206 |
| 2026-08-11 | 4.280 | 4.440 | 4.280 | 4.440 | 4.440 | 34 |
| 2026-08-10 | 4.150 | 4.280 | 4.150 | 4.280 | 4.280 | 143 |
| 2026-08-07 | 4.250 | 4.250 | 4.050 | 4.210 | 4.210 | 136 |
| 2026-08-06 | 3.470 | 4.240 | 3.470 | 4.200 | 4.200 | 4,750 |
| 2026-08-05 | 3.440 | 3.450 | 3.420 | 3.420 | 3.420 | 15 |
| 2026-08-04 | 3.340 | 3.440 | 3.340 | 3.440 | 3.440 | 285 |
| 2026-08-03 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 2,594 |
| 2026-07-31 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 389 |
| 2026-07-30 | 3.350 | 3.350 | 3.090 | 3.090 | 3.090 | 308 |
| 2026-07-29 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 4 |
Page 1 of 20 · 1,178 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.