Cargo Handlers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	17.99	17.99	17.99	17.99	17.99	0.95%	6,231
Jan 15, 2026	17.82	18.05	17.81	17.82	17.82	0.06%	13,757
Jan 14, 2026	17.81	18.00	17.81	17.81	17.81	14.98%	12,185
Jan 13, 2026	15.49	15.49	15.49	15.49	15.49	-14.98%	5
Jan 12, 2026	18.22	18.22	18.22	18.22	18.22	-2.98%	138
Jan 9, 2026	18.78	18.78	17.00	18.78	18.78	-	413
Jan 8, 2026	18.78	18.78	15.30	18.78	18.78	7.31%	5,136
Jan 7, 2026	17.50	18.80	17.50	17.50	17.50	-6.77%	2,917
Jan 6, 2026	18.77	18.77	18.77	18.77	18.77	-0.05%	366
Jan 5, 2026	18.78	18.78	18.78	18.78	18.78	-	350
Jan 2, 2026	18.78	18.78	18.78	18.78	18.78	1.51%	200
Dec 31, 2025	18.50	18.80	16.94	18.50	18.50	-1.60%	1,200
Dec 29, 2025	18.80	18.80	18.80	18.80	18.80	-0.05%	1,921
Dec 24, 2025	18.81	18.90	18.60	18.81	18.81	7.49%	25
Dec 23, 2025	17.50	17.50	16.94	17.50	17.50	14.38%	1,000
Dec 18, 2025	15.30	15.30	15.30	15.30	15.30	-	1,026
Dec 17, 2025	15.30	15.35	15.30	15.30	15.30	-19.00%	19
Dec 16, 2025	18.89	18.89	18.89	18.89	18.89	-0.05%	1,025
Dec 15, 2025	18.90	18.90	15.00	18.90	18.90	-	1,050
Dec 12, 2025	18.90	18.97	18.90	18.90	18.90	-	358
Dec 11, 2025	18.90	18.98	18.90	18.90	18.90	-	67
Dec 10, 2025	18.90	18.90	18.90	18.90	18.90	-0.42%	1,225
Dec 9, 2025	18.98	18.98	18.98	18.98	18.98	27.38%	50
Dec 8, 2025	14.90	18.54	14.90	14.90	14.90	-21.58%	1,980
Dec 5, 2025	19.00	19.00	16.95	19.00	19.00	12.09%	2,100
Dec 4, 2025	16.95	16.95	16.90	16.95	16.95	0.30%	4,692
Dec 3, 2025	16.90	16.95	16.90	16.90	16.90	-11.05%	4,457
Dec 1, 2025	19.00	19.00	16.95	19.00	19.00	12.43%	3,739
Nov 28, 2025	16.90	16.97	16.90	16.90	16.90	-0.29%	1,106
Nov 26, 2025	16.95	16.95	16.92	16.95	16.95	-5.73%	22,900
Nov 25, 2025	17.98	17.98	16.92	17.98	17.98	6.26%	3,552
Nov 24, 2025	16.92	16.92	16.92	16.92	16.92	12.05%	4,665
Nov 20, 2025	15.10	15.10	12.75	15.10	15.10	17.69%	60
Nov 19, 2025	12.83	15.02	12.11	12.83	12.83	-15.03%	284
Nov 18, 2025	15.10	15.10	15.10	15.10	15.10	13.45%	1,026
Nov 17, 2025	13.31	13.31	13.31	13.31	13.31	-	140
Nov 14, 2025	13.31	13.31	13.31	13.31	13.31	10.00%	3
Nov 13, 2025	12.10	12.10	12.10	12.10	12.10	-6.92%	576
Nov 12, 2025	13.00	14.49	13.00	13.00	13.00	-2.26%	2,424
Nov 11, 2025	13.30	13.30	13.30	13.30	13.30	-11.33%	7,989
Nov 10, 2025	15.00	15.00	13.00	15.00	15.00	11.94%	10,438
Nov 7, 2025	13.40	13.40	13.26	13.40	13.40	0.90%	1,353
Nov 6, 2025	13.28	13.28	13.28	13.28	13.28	-0.45%	65
Nov 5, 2025	13.34	13.34	12.97	13.34	13.34	2.93%	15,222
Nov 4, 2025	12.96	12.96	11.30	12.96	12.96	16.44%	29
Nov 3, 2025	11.13	11.13	11.13	11.13	11.13	-14.25%	838
Oct 31, 2025	12.98	12.98	12.97	12.98	12.98	-	100
Oct 30, 2025	12.98	12.98	12.94	12.98	12.98	1.41%	204
Oct 23, 2025	12.80	12.98	12.80	12.80	12.80	-1.39%	216
Oct 22, 2025	12.98	12.98	12.98	12.98	12.98	-0.08%	10