Cargo Handlers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.50	14.50	14.20	14.50	14.50	-	350
Nov 5, 2026	14.50	14.50	14.50	14.50	14.50	-3.27%	9,700
Nov 4, 2026	14.99	14.99	14.99	14.99	14.99	6.92%	444
Nov 2, 2026	14.02	15.00	14.02	14.02	14.02	-6.53%	12,412
Oct 30, 2026	15.00	15.00	15.00	15.00	15.00	-	1,077
Oct 29, 2026	15.00	15.00	14.02	15.00	15.00	-	5,899
Oct 28, 2026	15.00	15.00	15.00	15.00	15.00	-	995
Oct 27, 2026	15.00	15.00	15.00	15.00	15.00	-	1,483
Oct 26, 2026	15.00	15.00	15.00	15.00	15.00	-	35
Oct 23, 2026	15.00	15.70	15.00	15.00	15.00	-3.16%	3,076
Oct 22, 2026	15.49	15.49	15.49	15.49	15.49	10.56%	1
Oct 21, 2026	14.01	15.00	14.01	14.01	14.01	-9.61%	2,580
Oct 20, 2026	15.50	15.50	15.50	15.50	15.50	-	62
Oct 16, 2026	15.50	15.50	15.50	15.50	15.50	-	347
Oct 15, 2026	15.50	15.50	15.50	15.50	15.50	3.33%	112
Oct 14, 2026	15.00	15.00	15.00	15.00	15.00	-	6,220
Oct 13, 2026	15.00	15.16	15.00	15.00	15.00	-4.46%	1,213
Oct 12, 2026	15.70	15.70	15.50	15.70	15.70	-0.76%	6,892
Oct 9, 2026	15.82	15.82	15.75	15.82	15.82	0.64%	6,347
Oct 8, 2026	15.72	15.82	15.72	15.72	15.72	-0.19%	1,202
Oct 7, 2026	15.75	15.75	15.60	15.75	15.75	1.61%	3,036
Oct 5, 2026	15.50	15.50	14.98	15.50	15.50	2.31%	36,531
Oct 1, 2026	15.15	15.15	14.98	15.15	15.15	1.13%	5
Sep 30, 2026	14.98	15.00	14.98	14.98	14.98	-3.35%	6,367
Sep 29, 2026	15.50	15.65	15.50	15.50	15.50	-1.27%	150
Sep 28, 2026	15.70	15.83	15.70	15.70	15.70	9.03%	247
Sep 25, 2026	14.40	14.70	14.40	14.40	14.40	-0.69%	12,990
Sep 24, 2026	14.50	14.65	14.50	14.50	14.50	2.91%	7,000
Sep 23, 2026	14.09	15.55	14.09	14.09	14.09	-10.77%	16,320
Sep 22, 2026	15.79	15.79	14.32	15.79	15.79	-0.25%	549
Sep 21, 2026	15.83	15.83	15.73	15.83	15.83	11.01%	377
Sep 18, 2026	14.26	14.35	14.26	14.26	14.26	-	358
Sep 16, 2026	14.26	14.55	14.10	14.26	14.26	-8.30%	9,005
Sep 15, 2026	15.55	15.55	15.55	15.55	15.55	3.67%	2
Sep 14, 2026	15.00	15.70	15.00	15.00	15.00	3.09%	4,873
Sep 11, 2026	14.55	16.30	14.55	14.55	14.55	2.61%	3,007
Sep 10, 2026	14.18	16.39	14.06	14.18	14.18	-13.17%	14,884
Sep 9, 2026	16.33	16.44	16.33	16.33	16.33	12.62%	1,036
Sep 8, 2026	14.50	14.50	14.15	14.50	14.50	2.47%	1,000
Sep 7, 2026	14.15	15.00	14.15	14.15	14.15	-12.38%	9,925
Sep 4, 2026	16.15	16.45	13.81	16.15	16.15	-0.62%	4,822
Sep 3, 2026	16.25	16.25	15.50	16.25	16.25	10.92%	429
Sep 2, 2026	14.65	16.19	14.65	14.65	14.65	-9.40%	10,212
Sep 1, 2026	16.17	16.38	16.17	16.17	16.17	-1.40%	1,167
Aug 31, 2026	16.40	16.45	16.40	16.40	16.40	6.56%	472
Aug 28, 2026	15.50	16.30	15.00	15.50	15.39	3.33%	10,677
Aug 27, 2026	15.00	16.34	15.00	15.00	14.89	-6.19%	566
Aug 26, 2026	15.99	15.99	15.99	15.99	15.88	9.15%	400
Aug 25, 2026	14.65	16.30	14.60	14.65	14.55	-10.83%	4,432
Aug 24, 2026	16.43	16.45	16.43	16.43	16.31	-0.36%	150