Cargo Handlers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.72	18.73	18.72	18.72	18.72	-0.16%	42
Feb 27, 2026	18.75	18.75	18.72	18.75	18.75	0.27%	13,158
Feb 26, 2026	18.70	18.70	18.70	18.70	18.70	-	335
Feb 25, 2026	18.70	18.70	18.70	18.70	18.70	-0.53%	2,000
Feb 23, 2026	18.80	18.85	17.00	18.80	18.80	-0.27%	6,555
Feb 20, 2026	18.85	18.85	18.85	18.85	18.85	0.05%	2,366
Feb 19, 2026	18.84	18.85	18.84	18.84	18.84	-0.05%	682
Feb 16, 2026	18.85	18.90	18.85	18.85	18.85	-0.26%	2,012
Feb 13, 2026	18.90	18.90	18.90	18.90	18.90	0.11%	4
Feb 12, 2026	18.88	18.90	18.88	18.88	18.88	0.43%	152
Feb 11, 2026	18.80	18.95	18.80	18.80	18.80	-1.05%	4,191
Feb 10, 2026	19.00	19.00	19.00	19.00	19.00	-	504
Feb 9, 2026	19.00	19.00	18.90	19.00	19.00	0.53%	3,331
Feb 6, 2026	18.90	18.90	18.00	18.90	18.90	0.27%	12,650
Feb 5, 2026	18.85	18.90	18.85	18.85	18.85	-0.26%	2,516
Feb 4, 2026	18.90	18.90	18.00	18.90	18.90	0.27%	3,501
Feb 3, 2026	18.85	18.90	18.85	18.85	18.85	4.72%	2,937
Feb 2, 2026	18.00	18.90	18.00	18.00	18.00	-4.51%	639
Jan 30, 2026	18.85	18.85	17.00	18.85	18.85	10.88%	536
Jan 29, 2026	17.00	18.85	16.00	17.00	17.00	-5.03%	5,860
Jan 28, 2026	17.90	18.85	17.90	17.90	17.90	-4.99%	2,439
Jan 27, 2026	18.84	18.85	18.84	18.84	18.84	4.09%	2,254
Jan 26, 2026	18.10	18.10	18.10	18.10	18.10	0.44%	5,128
Jan 23, 2026	18.02	18.02	18.02	18.02	18.02	-4.40%	4,400
Jan 22, 2026	18.85	18.85	18.80	18.85	18.85	-	1,908
Jan 21, 2026	18.85	18.85	18.10	18.85	18.85	4.78%	537
Jan 20, 2026	17.99	18.00	17.99	17.99	17.99	-	2,740
Jan 19, 2026	17.99	17.99	17.99	17.99	17.99	-	1,511
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