CACI International Inc. (CACI)     Sec: Technology Ind: Information Technology Services
Peak: -2.5%   12m: 28.86%   6m: 22.28%   ytd: 58.3%   div: 0%   beta: 0.932   alpha: 0.204   s: 2.334 (96.6)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14230.15228231.46227.5100134,6390.9320.2042.334
2019-10-11232.05229.79233.49229.3300132,9580.9330.2042.367
2019-10-10227.21229.8230.99227.100179,7000.9360.2112.371
2019-10-09228.77227.68228.3225.910081,2840.9370.22.328
2019-10-08227.13226.59229.97224.8500114,8500.9380.2112.296
2019-10-07227.09229.37231.26227.0900195,3790.9390.2142.347
2019-10-04226.28228.41228.49223.980095,9590.940.212.332
2019-10-03224.19225.15225.39221.3900129,1220.940.212.298
2019-10-02223.84224.44225.24219.2400170,1990.940.212.29
2019-10-01232.66226.15233.76225.8800148,1670.9450.2012.306
2019-09-30227.5231.26232.74226.7600158,2120.9430.2112.347
2019-09-27234.38227.5234.55226.8600168,0740.9410.2042.312
2019-09-26231.7233.85234.42230.400189,3960.9390.2142.378
2019-09-25226.88231.31232.2224.2200225,3360.940.2042.358
2019-09-24227.11226.38230.29226.0500243,6430.9420.212.301
2019-09-23227.78227.01230226.7100258,3710.9450.2122.308
2019-09-20226.1227.8229.23225.2700236,0470.9450.212.309
2019-09-19227.07224.21228.48224.1200212,7360.9470.2082.26
2019-09-18220.63226.38226.99219.2400206,0840.9470.2112.265
2019-09-17216.53216.64217.71214.1400248,9010.9470.1932.173
2019-09-16214.55216.14217.78213.4800127,0780.9480.1852.172
2019-09-13215.63216.01218.04213.6400165,6850.9490.1822.177
2019-09-12214.4215.84217.5212.5200145,4000.9480.1812.175
2019-09-11209.25212.43212.7206.0800220,7000.950.1722.124
2019-09-10218.57209.29218.57208.6900352,7000.9480.1712.099
2019-09-09227.95219.5227.95219.3700216,9000.9480.1932.211
2019-09-06226.49227.04229.37225.400272,6000.9480.212.272
2019-09-05224.95227.1227.93223.3800286,9000.9490.2152.295
2019-09-04221.78222.32223.79221.3300231,7000.9470.2072.25
2019-09-03221.82220.99223.46220.1800233,4000.9480.212.226
2019-08-30222222.29223.19221.0500192,1000.9470.2112.262
2019-08-29217.72220.95221.3217.6600252,4000.9470.2092.247
2019-08-28212.29215.49215.7210.4800119,7000.9440.2042.213
2019-08-27214.22213.05215.34211.7500212,2000.9430.2062.188
2019-08-26213.11213.35214.56209.8800177,2000.9440.2032.2
2019-08-23214.86211.02217.58210.3300168,7000.9440.2012.187
2019-08-22218.16216.16218.16212.8900137,7000.9440.2072.234
2019-08-21214.92217.27217.75213.3400221,0000.9430.2142.248
2019-08-20214.4212.6216.08211.3200218,4000.9420.2252.222
2019-08-19210.7209.4211.93207.600245,4000.9460.2072.194
2019-08-16203.7208.36208.96203.700216,9000.9470.212.182
2019-08-15197.98202.99204.17195.1700477,7000.9440.2062.126
2019-08-14206.63207.23209.5205.6200223,6000.9450.2122.177
2019-08-13208.35211.04214.77208.3500249,7000.9480.22.227
2019-08-12210209.24212.71208.600154,0000.950.2052.206
2019-08-09213.93211.23214.38209.5700150,6000.950.2072.232
2019-08-08210.25215.14215.22209.500215,4000.9490.212.279
2019-08-07206.12209.22209.94205.0500171,7000.9480.2132.23
2019-08-06206.04208.64209.34203.8600150,6000.9480.2092.21
2019-08-05208.32205.14208.92202.7900183,2000.9470.2052.179
2019-08-02215211.37215209.7700124,3000.9480.1992.258
2019-08-01215.45216.03219.95214.5200155,1000.9450.2112.311
2019-07-31215.36215.15218.87214.4200188,6000.9470.1982.306
2019-07-30215.18215.34216.86214.6900135,8000.9490.1922.283
2019-07-29217.78216.58219.57215.9100142,2000.9490.1972.318
2019-07-26213.2217.32218.23213.200183,6000.9490.2032.313
2019-07-25213.38213.04214.24211.5900147,0000.9460.2022.278
2019-07-24211.31213.38213.77211.2900147,8000.9480.2082.273
2019-07-23211.57212.07212.45209.1200169,5000.9480.2052.261
2019-07-22211.55210.87212.68210.4100151,6000.9490.212.268
2019-07-19212.66210.64215.01210.3700198,4000.9490.212.284
2019-07-18210.25212.09212.41209.7100143,4000.9480.2062.295
2019-07-17214.29210.77214.95210.7700160,8000.9480.2032.296
2019-07-16213.02214215.57211.4800170,4000.9470.2072.325
2019-07-15213.53213.17213.73211.7600344,8000.9470.212.324
2019-07-12209.83213.43214.09209.6500216,4000.9480.2152.322
2019-07-11210.76209.1210.89207.9700282,3000.9460.2012.272
2019-07-10210.44210.36211.92209.6900196,1000.9480.2082.282
2019-07-09207209.45209.57205.0900287,6000.9480.2112.257
2019-07-08213.87209.67214.36209.2300215,8000.9480.2132.267
2019-07-05212.84214.67215.09211.7500175,5000.9490.2142.304
2019-07-03211.17214.29215.29210.1500383,9000.9490.2132.287
2019-07-02209.37209.93211.55208.8500554,0000.9480.2092.257
2019-07-01207.6209.21209.29205.9800510,3000.9410.2042.235
2019-06-28206.66204.59207.36204.55003,220,6000.9390.1982.184
2019-06-27201.3205.49205.8200.9400377,6000.9450.1942.202
2019-06-26204.74200.99204.74200.9200300,0000.9240.1982.184
2019-06-25202.35203.32205.02201.8700388,7000.8970.1632.186
2019-06-24204.56202.12205.58201.7600375,5000.90.1552.176
2019-06-21208.36203.44208.36203.2600509,7000.90.1542.169
2019-06-20207.73209.66212.85207.7300320,0000.9010.1772.232
2019-06-19203.99206.21206.76202.800311,0000.90.1722.181
2019-06-18204.17204.03207.19202.1200281,4000.90.1692.161
2019-06-17203.11203204.11201.9800216,9000.9010.1632.156
2019-06-14204202.75204.01201.8200207,1000.9010.1672.143
2019-06-13204.99203.99206.75203.3100229,1000.9020.1662.151
2019-06-12202.84203.77204.8202.1300219,8000.9020.1672.155
2019-06-11207.93202.78207.93202.1300238,8000.9020.1612.142
2019-06-10209.11206.47209.43205.7700190,8000.9020.1682.178
2019-06-07207.59208.05210.12207.100188,3000.9030.1752.2
2019-06-06205.03206.73207.28204.2200118,3000.9050.182.178
2019-06-05205.29204.41206.31203.2600186,2000.9050.1732.163
2019-06-04203.58205.07206.52201.8300293,5000.9070.1782.179
2019-06-03203.14201.24204.39199.3200175,9000.9070.1742.138
2019-05-31199.72203.52204.33199.5100206,1000.9060.1862.159
2019-05-30201.6202202.57200.3100168,2000.9130.1862.142
2019-05-29201.62201.24203.18200.3700156,4000.9130.1822.124
2019-05-28205.83202.9206.67202.8400152,1000.9120.1842.132
2019-05-24206.55205.35207.72204.4400100,4000.9190.1982.169
2019-05-23207.16204.97207.22203.4100171,7000.9190.1972.171
2019-05-22205.49208.76209.79205.1700216,6000.9180.2052.224
2019-05-21204.72205.55206.15203.9500117,0000.9190.1982.201
2019-05-20202.25203.29205.42202.2500126,1000.9190.1942.173
2019-05-17203.9203.75206.99203.0100103,9000.9240.1832.169
2019-05-16202.95205.64207.11202.300154,9000.9230.1862.194
2019-05-15196.82202.19202.3196.8200169,5000.9220.1822.156
2019-05-14197.64198.32199.88196.0300103,8000.9210.1782.104
2019-05-13200.22197.07201.72196.1100122,4000.9220.1752.066
2019-05-10201.71204.08204.76199.4200161,1000.9150.1822.14
2019-05-09200.59202.94204199.0400142,4000.9150.1792.149
2019-05-08199.27200.07201.61198.3800151,3000.9170.1792.136
2019-05-07202.73199.5204.18197.8500203,5000.9170.1782.125
2019-05-06201.16204.41205.12199.800232,9000.9160.1762.181
2019-05-03203.85204.81206.15203.4500241,7000.9190.1682.154
2019-05-02201.1202.71207.77197.4800525,1000.920.172.14
2019-05-01195.82190.03195.82189.9300234,0000.9260.1342.009
2019-04-30190.55194.94195.9190.0100239,5000.9440.0952.154
2019-04-29189.95190.61190.93189.3500105,5000.9440.0922.119
2019-04-26188189.51190.2187.1700102,1000.9440.0882.111
2019-04-25189.88187.75189.88186.390065,8000.9440.0852.086
2019-04-24190.13190.59191.75190.010097,1000.9430.0962.117
2019-04-23188.13190.42192.48188.1300162,0000.9440.0932.105
2019-04-22185.96187.51187.58185.790090,2000.9430.0922.066
2019-04-18185.89186.32186.72184.7900184,1000.9430.0892.058
2019-04-17187.15186.29187.9185.7500150,6000.9450.0952.064
2019-04-16187.75186.95187.91186.4400152,6000.9450.0962.058
2019-04-15186.29186.84187.66185.720083,2000.9450.0952.061
2019-04-12185.75186.45186.58184.2200135,1000.9480.1012.064
2019-04-11184.32185.29186.42183.2100108,3000.9440.0942.057
2019-04-10181.87183.6183.92181.570087,6000.9440.0892.027
2019-04-09182.8181.38184.17181.2100122,2000.9440.0871.975
2019-04-08183.74184.22185182.6700114,8000.9430.092.017
2019-04-05183.16184.39184.89182.5400159,3000.9450.0952.035
2019-04-04183.23182.64184.19181.4800133,1000.9440.0941.997
2019-04-03182.92182.65183.97181.8900155,3000.9460.0871.958
2019-04-02185.9181.7185.9180.3800206,1000.9450.0841.848
2019-04-01183.17185.9186.13182.2500232,9000.9440.0961.915
2019-03-29184.14182.02184.99181.1900421,6000.9420.0921.876
2019-03-28182.6182.55183.49180.890084,6000.9510.1131.879
2019-03-27183.59181.44184.15180.0200139,1000.9510.1151.856
2019-03-26181.45183.33184.64181.4500156,2000.9510.1141.867
2019-03-25180.02182.14182.6417900165,9000.9510.1141.837
2019-03-22184.94180.27185.04180.1600120,3000.9510.111.809
2019-03-21180.72185.76187.07180.7200175,3000.9460.1141.864
2019-03-20183.19181.78184.7181.3700205,7000.9440.1121.799
2019-03-19185.61183.44185.8182.9400117,9000.9430.1131.814
2019-03-18183.72184.65185.95183.5400107,0000.9440.1191.798
2019-03-15185.45183.56186.36183.1200503,1000.9440.1151.835
2019-03-14183.55185.5185.69183.1900203,9000.9460.1181.85
2019-03-13185.71183.52185.71182.1600213,2000.9460.1141.824
2019-03-12182.25180.61183.16180.2500115,5000.9450.1111.768
2019-03-11180.37182.14182.28177.9600212,2000.9450.1121.772
2019-03-08178.54179.36179.61176.310088,5000.9480.1041.706
2019-03-07179.2179.34179.69177.260094,3000.9480.0971.694
2019-03-06181.7179.26181.7179.2200133,7000.950.0991.687
2019-03-05183.18181.58183.82180.970099,4000.950.1091.691
2019-03-04184.46182.83186.03180.7300167,3000.9520.1191.691
2019-03-01183.75184.31184.49181.160089,8000.9420.1161.758
2019-02-28181.1182.26183.1180.1600121,1000.9360.1261.725
2019-02-27179.12180.98181.28178.150087,0000.9370.1131.701
2019-02-26182.76179.61182.76179.5600156,1000.940.1151.693
2019-02-25184.94182.58185.05182.500175,0000.940.1221.746
2019-02-22182.93183.88184.07181.7500107,1000.9390.1271.814
2019-02-21182.83182182.93180.7800142,2000.940.1261.82
2019-02-20180.03182.69183.03179.200184,4000.9390.1321.858
2019-02-19179.24180.13181.61179.2400149,8000.9410.1211.855
2019-02-15179.27180.06181.81178.8200191,6000.9320.1121.851
2019-02-14176.68178.21179.72176.2900190,8000.9290.1091.849
2019-02-13174.79176.92177.3717400179,5000.9280.1051.856
2019-02-12175.03174.04175.85173.2800174,1000.9270.0991.846
2019-02-11176.06174.05177.09173.6200149,9000.930.1031.847
2019-02-08174.69175.53175.64173.1800193,0000.930.1081.863
2019-02-07175.01175.62176.27173.5700130,0000.9180.1261.847
2019-02-06175.3175.51175.73172.8500183,0000.9210.1211.851
2019-02-05173175.32176.27172.1400319,6000.9240.1771.886
2019-02-04168.51172.42172.45168.5100165,6000.9230.1691.817
2019-02-01167.88168.44171.2167.1400281,8000.9170.1651.745
2019-01-31167.63167.18169.18161.2600457,5000.9170.1551.673
2019-01-30158.74158.84159.85156.0800239,6000.9070.1361.547
2019-01-29156.48157.7158.09155.4400126,7000.9080.1331.483
2019-01-28156.14156.14157.78155.600138,8000.9120.1211.422
2019-01-25157.08157.46158.39156.1900177,4000.9110.1221.437
2019-01-24155156.04157.88154.3300185,4000.9160.1131.386
2019-01-23155.11154.82156.96154.0600261,9000.9160.1111.352
2019-01-22154.15154.18155.63153.200290,5000.9120.0941.343
2019-01-18154.32154.93155.5154.1400268,3000.9080.1011.36
2019-01-17149.93153.56153.95149.9300227,4000.9090.0971.341
2019-01-16149.45150.25150.34148.1600130,8000.8990.0991.298
2019-01-15147.78149.2149.74147.400122,1000.8980.0971.281
2019-01-14148.74147.78148.78147.0900124,1000.8950.0991.266
2019-01-11148.14149.62150.07146.6600170,2000.8930.0991.303
2019-01-10147.55148.55148.97146.8500128,8000.8930.1021.277
2019-01-09148.29148.49148.76146.2500155,7000.8970.0961.303
2019-01-08143.92147.16148.26143.5300236,4000.8940.0961.371
2019-01-07144.16143.08145.15142.6900222,5000.8910.0871.314
2019-01-04142.8144.6145.84142.800121,4000.8940.1021.344
2019-01-03140.85140.81143.39139.2100215,5000.9030.0931.29
2019-01-02141.86141.93144.53140.6400344,1000.9120.0831.331
2018-12-31144.56144.03144.72141.4500172,8000.9120.0891.357
2018-12-28143.26143.94146.53142.900228,7000.9140.0921.365
2018-12-27140.77143.12143.15139.4600299,1000.9140.0891.353
2018-12-26139.97143.24143.34138.4800323,3000.9150.0911.359
2018-12-24140.57139.42140.83138.3900154,9000.9320.0931.307
2018-12-21147.6141.86147.6141.0400484,7000.9370.0931.361
2018-12-20151.7147.55151.7146.9200299,7000.9280.0991.443
2018-12-19152.44151.61156.03150.1600239,5000.940.0851.529
2018-12-18154.45152.13155.35150.800289,6000.9240.1061.533
2018-12-17158.84152.93159.48152.3600263,9000.9220.1061.535
2018-12-14159.63159.27161.79158.1900162,2000.9110.1141.612
2018-12-13163.72161.19164.07160.5500178,4000.9130.1121.635
2018-12-12161.16163.01165.4160.5400288,4000.9240.1041.683
2018-12-11161.14159.1162.74158.1700203,2000.9220.0951.624
2018-12-10157.33159.25160.18157.1600422,4000.930.0771.601
2018-12-07159.19157.17160.59156.7100172,0000.9230.0891.56
2018-12-06155.44159159.16153.1700334,5000.9310.0791.581
2018-12-04164.25157.12165.12156.2900461,2000.9280.0711.56
2018-12-03166.87164.43167.13162.3800592,3000.9210.0731.678
2018-11-30168.12164.91168.46163.54004,827,7000.9230.0811.689
2018-11-29170.06168.32171.1166.1300306,7000.9320.0991.739
2018-11-28171.86170.93171.86168.1300250,3000.930.1071.774
2018-11-27172.72170.59172.72168.0800284,1000.940.1141.77
2018-11-26177.07177.16178.07174.6600138,8000.9430.131.854
2018-11-23175.1175.21178.03173.540057,4000.9440.1341.842
2018-11-21175.69176.54178.23175.0700147,5000.9440.1351.842
2018-11-20173.64174.49176.51172.9300133,6000.9440.1351.836
2018-11-19180.36175.99180.99174.4600181,7000.9470.1321.842
2018-11-16178.86180.43181.4178.3200172,0000.9420.1351.896
2018-11-15176.31180.65182.15176.3100185,6000.9420.1361.892
2018-11-14181.76176.66183.41176.400115,8000.9380.131.838
2018-11-13181.32180.58182.19179.7800118,5000.9380.1321.884
2018-11-12181.57180.46183.13178.9300212,5000.9410.1271.9
2018-11-09181.83181.53182.41180.0600175,1000.9470.1181.903
2018-11-08181.78182.28182.35179.4500120,7000.9480.1231.908
2018-11-07176.37182.27182.66175.8600139,7000.9490.1221.931
2018-11-06173.26175.49177.14172.8400147,3000.9410.1161.836
2018-11-05173.07172.63174.31171.7300183,5000.9390.1111.796
2018-11-02173.54172.62176.52169.700214,6000.9390.1191.781
2018-11-01187.38173188167.8700451,6000.9390.1191.775
2018-10-31176.93178.46181.52176.0300210,4000.950.1371.848
2018-10-30171.59174.45174.7517100116,3000.9460.1381.829
2018-10-29175.44171.91176.81169.4100161,5000.9440.1681.788
2018-10-26172.26172.98176.87170.8900104,0000.9550.1841.811
2018-10-25173.81174.42175.46172.700131,1000.9570.1821.841
2018-10-24179.15172.46181.78172.1300133,3000.9610.1831.82
2018-10-23180.22179.55180.89177.910095,8000.9550.1961.907
2018-10-22181.14182.43184.34181.140097,5000.9570.2051.971
2018-10-19181.07180.27183.49179.5600157,7000.960.1951.957
2018-10-18182.84181.14183.97179.0600144,8000.960.1951.968
2018-10-17183.08183.24184.13181.3600105,5000.9610.1982.016
2018-10-16179.91183.57183.87178.7400139,0000.960.1982.035
2018-10-15177.25178.87180.83176.300137,0000.9570.1941.984
2018-10-12178.46176.94178.7173.3900157,4000.9610.181.937
2018-10-11178.9175.86181.41175.5200192,8000.9620.1861.928
2018-10-10183.3179.9185179.6400202,8000.9610.1921.998
2018-10-09183.85183.9186.39183.2400170,1000.9680.1872.069
2018-10-08184.52183.85184.98181.2600116,8000.9710.1922.058
2018-10-05182.07185.02186.46180.600303,1000.9740.2042.065
2018-10-04181.88182.23182.72180.500150,8000.9770.1972.011
2018-10-03183.02182.86184.44182.1100129,5000.9880.2052.032
2018-10-02181.76182.27183.21181.6400151,0000.9870.2051.986
2018-10-01184.99182.25185.97181.5400150,6000.9870.2021.96
2018-09-28184.2184.15186183.1500145,0000.9790.2012.002
2018-09-27184.65184.25185.5183.850072,8000.9780.1961.999
2018-09-26184.35184.25186.7183.700153,3000.9810.1942.005
2018-09-25185.05183.85187.4181.700233,5000.9810.1982.012
2018-09-24186.5188.4189.9185.8200189,5000.9790.212.056
2018-09-21185.1186.35189.65185.0500466,2000.9810.2022.027
2018-09-20189.2185.05189.2183.2500311,2000.9790.2022.009
2018-09-19194.2188.25194.25187.7500238,7000.9840.2182.038
2018-09-18194.2193.9195.95193.5500133,3000.9920.2212.106
2018-09-17196.05194196.4193.7500113,9000.9920.2252.12
2018-09-14194.95195.85197.53194.9500109,3000.9910.2262.16
2018-09-13195.7195.3195.85193.800115,2000.9910.2262.189
2018-09-12194.3194.55196.1193.7500113,3000.9920.2232.192
2018-09-11193.8194.55195.85192.70097,4000.9920.2242.193
2018-09-10197194.6197192.3500157,9000.9930.2292.17
2018-09-07195.6196.15197194.600154,0000.9910.2372.215
2018-09-06199.4196.3200.85196.300152,8000.980.2312.221
2018-09-05196.35198.55199.4195.6500165,2000.9780.2362.245
2018-09-04195196.75197192.3500166,3000.9790.2282.21
2018-08-31194.2195195.4193.500128,6000.9790.2242.214
2018-08-30195.55194.5196194.3500107,0000.9830.2182.208
2018-08-29194.4194.8195.75193.50097,6000.9810.222.196
2018-08-28195.2193.85196.1193.150077,2000.9820.2212.209
2018-08-27194.45194.4196.3193.550099,8000.9750.222.22
2018-08-24192.8193.6193.85191.450084,3000.9680.2212.161
2018-08-23193.25192.05193.75191.400107,4000.9710.2132.146
2018-08-22193.8193.65194.95193.100153,6000.9760.2112.188
2018-08-21189.95193.6193.75189.7500184,4000.970.2132.228
2018-08-20187.95188.95190.58187.2500133,2000.9680.2052.146
2018-08-17187.6187.2188.7182.0500249,4000.9670.2022.144
2018-08-16183189.4191.73182.700308,6000.9690.2052.12
2018-08-15181.3180.35182176.7500178,6000.9620.1872.036
2018-08-14180.9181.25183.85180.900260,6000.9620.1862.022
2018-08-13180.5180.1181.45179.9500121,5000.9620.1942.02
2018-08-10180.7180.15181.5179.9500104,8000.9620.1942.022
2018-08-09182.15181.9183.45181.1500102,1000.9610.1972.066
2018-08-08181.1181.95182.15179.90097,6000.960.1962.086
2018-08-07181.55180182.5178.500108,8000.960.1942.074


Copyright (c) 2005 - 2019 by Lukasz Tomicki