Cargo Handlers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.74	18.75	18.74	18.74	18.74	0.21%	25,236
Mar 23, 2026	18.70	18.75	18.70	18.70	18.70	-0.27%	3,688
Mar 20, 2026	18.75	18.75	18.70	18.75	18.75	2.91%	2,050
Mar 19, 2026	18.22	18.72	18.22	18.22	18.22	-2.67%	2,585
Mar 18, 2026	18.72	18.72	18.64	18.72	18.72	-	3,694
Mar 17, 2026	18.72	18.72	18.20	18.72	18.72	0.05%	6,255
Mar 16, 2026	18.71	18.72	18.71	18.71	18.71	-	553
Mar 13, 2026	18.71	18.71	18.71	18.71	18.71	2.80%	950
Mar 12, 2026	18.20	18.71	18.20	18.20	18.20	-2.73%	124
Mar 11, 2026	18.71	18.72	18.71	18.71	18.71	0.05%	358
Mar 10, 2026	18.70	18.72	18.70	18.70	18.70	-0.11%	11
Mar 9, 2026	18.72	18.72	18.72	18.72	18.61	-	2,036
Mar 6, 2026	18.72	18.72	18.72	18.72	18.61	-	1
Mar 4, 2026	18.72	18.72	18.71	18.72	18.61	-	436
Mar 2, 2026	18.72	18.73	18.72	18.72	18.61	-0.16%	42
Feb 27, 2026	18.75	18.75	18.72	18.75	18.64	0.27%	13,158
Feb 26, 2026	18.70	18.70	18.70	18.70	18.59	-	335
Feb 25, 2026	18.70	18.70	18.70	18.70	18.59	-0.53%	2,000
Feb 23, 2026	18.80	18.85	17.00	18.80	18.69	-0.27%	6,555
Feb 20, 2026	18.85	18.85	18.85	18.85	18.74	0.05%	2,366
Feb 19, 2026	18.84	18.85	18.84	18.84	18.73	-0.05%	682
Feb 16, 2026	18.85	18.90	18.85	18.85	18.74	-0.26%	2,012
Feb 13, 2026	18.90	18.90	18.90	18.90	18.79	0.11%	4
Feb 12, 2026	18.88	18.90	18.88	18.88	18.77	0.43%	152
Feb 11, 2026	18.80	18.95	18.80	18.80	18.69	-1.05%	4,191
Feb 10, 2026	19.00	19.00	19.00	19.00	18.89	-	504
Feb 9, 2026	19.00	19.00	18.90	19.00	18.89	0.53%	3,331
Feb 6, 2026	18.90	18.90	18.00	18.90	18.79	0.27%	12,650
Feb 5, 2026	18.85	18.90	18.85	18.85	18.74	-0.26%	2,516
Feb 4, 2026	18.90	18.90	18.00	18.90	18.79	0.27%	3,501
Feb 3, 2026	18.85	18.90	18.85	18.85	18.74	4.72%	2,937
Feb 2, 2026	18.00	18.90	18.00	18.00	17.89	-4.51%	639
Jan 30, 2026	18.85	18.85	17.00	18.85	18.74	10.88%	536
Jan 29, 2026	17.00	18.85	16.00	17.00	16.90	-5.03%	5,860
Jan 28, 2026	17.90	18.85	17.90	17.90	17.79	-4.99%	2,439
Jan 27, 2026	18.84	18.85	18.84	18.84	18.73	4.09%	2,254
Jan 26, 2026	18.10	18.10	18.10	18.10	17.99	0.44%	5,128
Jan 23, 2026	18.02	18.02	18.02	18.02	17.91	-4.40%	4,400
Jan 22, 2026	18.85	18.85	18.80	18.85	18.74	-	1,908
Jan 21, 2026	18.85	18.85	18.10	18.85	18.74	4.78%	537
Jan 20, 2026	17.99	18.00	17.99	17.99	17.88	-	2,740
Jan 19, 2026	17.99	17.99	17.99	17.99	17.88	-	1,511
Jan 16, 2026	17.99	17.99	17.99	17.99	17.88	0.95%	6,231
Jan 15, 2026	17.82	18.05	17.81	17.82	17.72	0.06%	13,757
Jan 14, 2026	17.81	18.00	17.81	17.81	17.71	14.98%	12,185
Jan 13, 2026	15.49	15.49	15.49	15.49	15.40	-14.98%	5
Jan 12, 2026	18.22	18.22	18.22	18.22	18.11	-2.98%	138
Jan 9, 2026	18.78	18.78	17.00	18.78	18.67	-	413
Jan 8, 2026	18.78	18.78	15.30	18.78	18.67	7.31%	5,136
Jan 7, 2026	17.50	18.80	17.50	17.50	17.40	-6.77%	2,917