Cargo Handlers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.03	16.71	15.02	15.03	15.03	-6.06%	324
Jun 11, 2026	16.00	16.71	15.80	16.00	16.00	1.27%	33
Jun 9, 2026	15.80	15.80	15.80	15.80	15.80	-0.13%	2
Jun 8, 2026	15.82	16.72	15.82	15.82	15.82	5.47%	587
Jun 5, 2026	15.00	16.73	15.00	15.00	15.00	-16.67%	2,998
Jun 4, 2026	18.00	18.95	15.01	18.00	18.00	9.09%	3,636
Jun 3, 2026	16.50	16.75	15.01	16.50	16.50	10.00%	2,124
Jun 2, 2026	15.00	16.80	15.00	15.00	15.00	-10.45%	290
Jun 1, 2026	16.75	16.75	16.00	16.75	16.75	-0.30%	3,218
May 29, 2026	16.80	16.80	15.20	16.80	16.80	11.85%	82
May 28, 2026	15.02	15.02	15.00	15.02	15.02	0.13%	145
May 27, 2026	15.00	16.85	15.00	15.00	15.00	-10.71%	1,137
May 26, 2026	16.80	16.95	15.00	16.80	16.80	-0.88%	457
May 22, 2026	16.95	16.95	16.30	16.95	16.95	13.00%	385
May 21, 2026	15.00	15.00	14.10	15.00	15.00	3.45%	4,862
May 20, 2026	14.50	14.50	14.50	14.50	14.50	-6.63%	4,165
May 19, 2026	15.53	15.53	14.10	15.53	15.53	-8.49%	4,134
May 18, 2026	16.97	16.99	14.44	16.97	16.97	-0.12%	207
May 15, 2026	16.99	16.99	16.99	16.99	16.99	22.94%	293
May 14, 2026	13.82	17.00	13.82	13.82	13.82	-16.24%	4,306
May 13, 2026	16.50	16.50	16.00	16.50	16.50	-10.81%	2,048
May 12, 2026	18.50	18.95	18.00	18.50	18.50	-2.43%	5,104
May 11, 2026	18.96	18.97	15.30	18.96	18.96	8.34%	1,146
May 8, 2026	17.50	17.50	15.30	17.50	17.50	-	828
May 7, 2026	17.50	18.00	17.01	17.50	17.50	-	7,399
May 6, 2026	17.50	17.90	17.12	17.50	17.50	-7.89%	8,982
May 5, 2026	19.00	19.00	19.00	19.00	19.00	-5.61%	31
May 4, 2026	20.13	20.13	20.13	20.13	20.13	-	742
May 1, 2026	20.13	20.13	20.13	20.13	20.13	11.83%	296
Apr 29, 2026	18.00	20.90	18.00	18.00	18.00	-13.88%	2,814
Apr 28, 2026	20.90	20.90	20.90	20.90	20.90	17.42%	57
Apr 27, 2026	17.80	21.00	17.80	17.80	17.80	-14.83%	4,727
Apr 24, 2026	20.90	20.90	17.01	20.90	20.90	1.95%	2,601
Apr 23, 2026	20.50	20.50	20.50	20.50	20.50	-	1,264
Apr 22, 2026	20.50	20.50	20.50	20.50	20.50	16.74%	12
Apr 21, 2026	17.56	20.50	17.56	17.56	17.56	-14.34%	60
Apr 20, 2026	20.50	20.90	20.50	20.50	20.50	-0.82%	941
Apr 17, 2026	20.67	20.67	20.67	20.67	20.67	-	325
Apr 16, 2026	20.67	20.67	20.67	20.67	20.67	17.58%	100
Apr 15, 2026	17.58	17.58	17.58	17.58	17.58	-14.95%	986
Apr 14, 2026	20.67	20.68	20.67	20.67	20.67	-0.05%	2,380
Apr 13, 2026	20.68	20.68	20.67	20.68	20.68	0.15%	6,813
Apr 10, 2026	20.65	20.67	18.75	20.65	20.65	-	548
Apr 9, 2026	20.65	20.68	20.65	20.65	20.65	-0.15%	168
Apr 8, 2026	20.68	20.68	18.80	20.68	20.68	10.59%	1,580
Apr 7, 2026	18.70	19.00	18.70	18.70	18.70	-1.58%	15,070
Apr 2, 2026	19.00	19.00	18.75	19.00	19.00	2.70%	3,096
Apr 1, 2026	18.50	18.50	17.50	18.50	18.50	11.71%	5,013
Mar 31, 2026	16.56	18.50	16.56	16.56	16.56	-10.00%	1,030
Mar 30, 2026	18.40	18.40	18.20	18.40	18.40	0.16%	467