CACI INTL INC

Ticker: CACI CUSIP: 127190304 Class: CL A

CHATHAM CAPITAL GROUP, INC.'s Holding History (CIK: 0001108969)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,650 Value ($000) $6,207 Avg Close $565.09 Range $488.90 - $632.77

Q3 2025

Shares 12,135 Value ($000) $6,053 Avg Close $483.42 Range $450.95 - $511.24

Q2 2025

Shares 12,090 Value ($000) $5,763 Avg Close $443.01 Range $358.42 - $483.10

Q1 2025

Shares 12,195 Value ($000) $4,475 Avg Close $382.67 Range $318.60 - $475.32

Q4 2024

Shares 11,690 Value ($000) $4,723 Avg Close $487.38 Range $393.59 - $588.26

Q3 2024

Shares 11,935 Value ($000) $6,022 Avg Close $463.04 Range $421.24 - $504.59

Q2 2024

Shares 11,919 Value ($000) $5,127 Avg Close $408.30 Range $362.33 - $439.20

Q1 2024

Shares 12,474 Value ($000) $4,726 Avg Close $355.33 Range $314.06 - $382.65

Q4 2023

Shares 11,224 Value ($000) $3,635 Avg Close $324.48 Range $302.21 - $347.63

Q3 2023

Shares 11,386 Value ($000) $3,574 Avg Close $334.43 Range $308.26 - $359.33

Q2 2023

Shares 11,453 Value ($000) $3,904 Avg Close $310.62 Range $293.69 - $342.83

Q1 2023

Shares 11,441 Value ($000) $3,390 Avg Close $294.71 Range $275.79 - $318.82

Q4 2022

Shares 11,334 Value ($000) $3,407 Avg Close $291.64 Range $245.32 - $319.33

Q3 2022

Shares 11,359 Value ($000) $2,965 Avg Close $281.74 Range $260.31 - $303.82

Q2 2022

Shares 11,359 Value ($000) $3,201 Avg Close $278.17 Range $252.00 - $308.84

Q1 2022

Shares 11,329 Value ($000) $3,413 Avg Close $276.04 Range $238.29 - $313.52

Q4 2021

Shares 11,172 Value ($000) $3,008 Avg Close $273.89 Range $249.98 - $290.71

Q3 2021

Shares 11,147 Value ($000) $2,921 Avg Close $258.21 Range $246.73 - $270.73

Q2 2021

Shares 11,164 Value ($000) $2,848 Avg Close $257.98 Range $246.32 - $266.96

Q1 2021

Shares 11,163 Value ($000) $2,753 Avg Close $239.29 Range $215.18 - $263.77

Q4 2020

Shares 11,038 Value ($000) $2,752 Avg Close $230.36 Range $198.46 - $251.41

Q3 2020

Shares 11,108 Value ($000) $2,368 Avg Close $216.11 Range $190.16 - $241.20

Q2 2020

Shares 11,148 Value ($000) $2,418 Avg Close $239.05 Range $199.56 - $266.31

Q1 2020

Shares 11,092 Value ($000) $2,342 Avg Close $248.52 Range $156.15 - $288.59

Q4 2019

Shares 11,183 Value ($000) $2,796 Avg Close $232.74 Range $215.00 - $252.69

Q3 2019

Shares 11,311 Value ($000) $2,616 Avg Close $215.64 Range $195.17 - $235.00

Q2 2019

Shares 11,276 Value ($000) $2,307 Avg Close $197.73 Range $180.38 - $212.85

Q1 2019

Shares 11,542 Value ($000) $2,101 Avg Close $170.36 Range $139.21 - $187.07

Q4 2018

Shares 11,461 Value ($000) $1,651 Avg Close $170.17 Range $138.39 - $188.00

Q3 2018

Shares 10,470 Value ($000) $1,928 Avg Close $184.58 Range $166.80 - $200.85

Q2 2018

Shares 10,470 Value ($000) $1,765 Avg Close $161.29 Range $147.15 - $174.80

Q1 2018

Shares 10,245 Value ($000) $1,551 Avg Close $146.16 Range $133.00 - $159.40

Q4 2017

Shares 11,345 Value ($000) $1,502 Avg Close $135.00 Range $121.60 - $147.31

Q3 2017

Shares 11,245 Value ($000) $1,567 Avg Close $129.12 Range $118.10 - $142.85

Q2 2017

Shares 11,245 Value ($000) $1,406 Avg Close $121.45 Range $112.10 - $132.45

Q1 2017

Shares 10,166 Value ($000) $1,192 Avg Close $124.37 Range $117.25 - $135.35

Q4 2016

Shares 11,245 Value ($000) $1,398 Avg Close $115.48 Range $96.05 - $133.70

Q3 2016

Shares 9,145 Value ($000) $923 Avg Close $96.47 Range $87.67 - $103.21

Q2 2016

Shares 9,470 Value ($000) $856 Avg Close $99.29 Range $87.31 - $111.13

Q1 2016

Shares 9,270 Value ($000) $989 Avg Close $93.51 Range $78.08 - $108.41

Q4 2015

Shares 9,270 Value ($000) $860 Avg Close $92.69 Range $72.19 - $104.09

Q3 2015

Shares 9,670 Value ($000) $715 Avg Close $79.72 Range $73.38 - $85.92

Q2 2015

Shares 9,770 Value ($000) $790 Avg Close $86.90 Range $80.70 - $91.72

Q1 2015

Shares 9,770 Value ($000) $879 Avg Close $87.32 Range $79.76 - $92.20

Q4 2014

Shares 9,520 Value ($000) $820 Avg Close $81.41 Range $69.15 - $91.80

Q3 2014

Shares 9,520 Value ($000) $678 Avg Close $70.52 Range $68.00 - $73.45

Q2 2014

Shares 9,420 Value ($000) $661 Avg Close $70.98 Range $67.01 - $74.89

Q1 2014

Shares 9,420 Value ($000) $695 Avg Close $75.86 Range $70.01 - $80.77

Q4 2013

Shares 9,420 Value ($000) $690 Avg Close $70.91 Range $66.09 - $74.27

Q3 2013

Shares 9,420 Value ($000) $651 Avg Close $66.75 Range $60.52 - $70.00

Q2 2013

Shares 9,420 Value ($000) $598 Avg Close $60.37 Range $54.05 - $65.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,650	$6,207	$565.09	$488.90 - $632.77
Q3 2025	12,135	$6,053	$483.42	$450.95 - $511.24
Q2 2025	12,090	$5,763	$443.01	$358.42 - $483.10
Q1 2025	12,195	$4,475	$382.67	$318.60 - $475.32
Q4 2024	11,690	$4,723	$487.38	$393.59 - $588.26
Q3 2024	11,935	$6,022	$463.04	$421.24 - $504.59
Q2 2024	11,919	$5,127	$408.30	$362.33 - $439.20
Q1 2024	12,474	$4,726	$355.33	$314.06 - $382.65
Q4 2023	11,224	$3,635	$324.48	$302.21 - $347.63
Q3 2023	11,386	$3,574	$334.43	$308.26 - $359.33
Q2 2023	11,453	$3,904	$310.62	$293.69 - $342.83
Q1 2023	11,441	$3,390	$294.71	$275.79 - $318.82
Q4 2022	11,334	$3,407	$291.64	$245.32 - $319.33
Q3 2022	11,359	$2,965	$281.74	$260.31 - $303.82
Q2 2022	11,359	$3,201	$278.17	$252.00 - $308.84
Q1 2022	11,329	$3,413	$276.04	$238.29 - $313.52
Q4 2021	11,172	$3,008	$273.89	$249.98 - $290.71
Q3 2021	11,147	$2,921	$258.21	$246.73 - $270.73
Q2 2021	11,164	$2,848	$257.98	$246.32 - $266.96
Q1 2021	11,163	$2,753	$239.29	$215.18 - $263.77
Q4 2020	11,038	$2,752	$230.36	$198.46 - $251.41
Q3 2020	11,108	$2,368	$216.11	$190.16 - $241.20
Q2 2020	11,148	$2,418	$239.05	$199.56 - $266.31
Q1 2020	11,092	$2,342	$248.52	$156.15 - $288.59
Q4 2019	11,183	$2,796	$232.74	$215.00 - $252.69
Q3 2019	11,311	$2,616	$215.64	$195.17 - $235.00
Q2 2019	11,276	$2,307	$197.73	$180.38 - $212.85
Q1 2019	11,542	$2,101	$170.36	$139.21 - $187.07
Q4 2018	11,461	$1,651	$170.17	$138.39 - $188.00
Q3 2018	10,470	$1,928	$184.58	$166.80 - $200.85
Q2 2018	10,470	$1,765	$161.29	$147.15 - $174.80
Q1 2018	10,245	$1,551	$146.16	$133.00 - $159.40
Q4 2017	11,345	$1,502	$135.00	$121.60 - $147.31
Q3 2017	11,245	$1,567	$129.12	$118.10 - $142.85
Q2 2017	11,245	$1,406	$121.45	$112.10 - $132.45
Q1 2017	10,166	$1,192	$124.37	$117.25 - $135.35
Q4 2016	11,245	$1,398	$115.48	$96.05 - $133.70
Q3 2016	9,145	$923	$96.47	$87.67 - $103.21
Q2 2016	9,470	$856	$99.29	$87.31 - $111.13
Q1 2016	9,270	$989	$93.51	$78.08 - $108.41
Q4 2015	9,270	$860	$92.69	$72.19 - $104.09
Q3 2015	9,670	$715	$79.72	$73.38 - $85.92
Q2 2015	9,770	$790	$86.90	$80.70 - $91.72
Q1 2015	9,770	$879	$87.32	$79.76 - $92.20
Q4 2014	9,520	$820	$81.41	$69.15 - $91.80
Q3 2014	9,520	$678	$70.52	$68.00 - $73.45
Q2 2014	9,420	$661	$70.98	$67.01 - $74.89
Q1 2014	9,420	$695	$75.86	$70.01 - $80.77
Q4 2013	9,420	$690	$70.91	$66.09 - $74.27
Q3 2013	9,420	$651	$66.75	$60.52 - $70.00
Q2 2013	9,420	$598	$60.37	$54.05 - $65.52