Cargo Handlers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	18.37	18.50	18.37	18.37	18.37	-0.76%	500
Mar 26, 2026	18.51	18.51	18.50	18.51	18.51	14.97%	453
Mar 25, 2026	16.10	18.75	16.10	16.10	16.10	-14.09%	5,471
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