Quotes and Market Data
Find a quote
CARGOJET INC.
69.63 Up 0.47 (0.67 %)
Delayed : 2025/11/06 09:35:30
- Previous close $69.16
- Opening $69.10
- Price Ask $69.57
- Price Bid $69.57
- Size Bid 1
- Size Ask 3
- Today High $69.70
- Today Low $69.10
- 52 Weeks High $139.54
- 52 Weeks Low $67.84
- Volume 8,889
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:35 AM | $69.63 | Up $0.08 | $69.63 | $69.58 | 900 |
| 09:32 AM | $69.55 | Down $ -0.13 | $69.55 | $69.55 | 100 |
| 09:32 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 0 |
| 09:32 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 0 |
| 09:31 AM | $69.68 | Up $0.41 | $69.70 | $69.68 | 200 |
| 09:30 AM | $69.27 | Up $0.11 | $69.27 | $69.10 | 5,800 |
| Previous close | $69.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $69.16 | $69.52 | $70.41 | $67.84 | 363,400 |
| 04-11-2025 | $80.32 | $80.17 | $80.44 | $79.95 | 65,900 |
| 03-11-2025 | $81.23 | $81.21 | $81.58 | $80.61 | 108,200 |
| 31-10-2025 | $81.74 | $81.85 | $82.01 | $81.40 | 52,600 |
| 30-10-2025 | $80.91 | $81.94 | $81.94 | $80.71 | 64,200 |
| 29-10-2025 | $81.11 | $81.87 | $81.92 | $80.75 | 57,900 |
| 28-10-2025 | $83.27 | $84.05 | $84.26 | $82.84 | 48,200 |
| 27-10-2025 | $83.67 | $84.26 | $84.27 | $82.95 | 64,200 |
| 24-10-2025 | $82.45 | $82.49 | $82.71 | $82.17 | 36,000 |
| 23-10-2025 | $81.64 | $81.30 | $81.96 | $81.07 | 32,700 |
| 22-10-2025 | $81.00 | $81.17 | $81.23 | $80.65 | 72,500 |
| 21-10-2025 | $81.60 | $81.93 | $82.09 | $81.46 | 27,100 |
| 20-10-2025 | $81.64 | $82.20 | $82.28 | $80.96 | 47,600 |
| 17-10-2025 | $81.51 | $81.62 | $81.84 | $81.39 | 46,800 |
| 16-10-2025 | $82.21 | $83.60 | $83.96 | $82.18 | 118,600 |
| 15-10-2025 | $83.98 | $84.21 | $84.45 | $83.70 | 47,700 |
| 14-10-2025 | $83.66 | $83.97 | $84.28 | $83.18 | 102,800 |
| 10-10-2025 | $83.51 | $84.87 | $84.99 | $83.11 | 117,400 |
| 09-10-2025 | $87.48 | $88.00 | $88.06 | $87.08 | 61,100 |
| 08-10-2025 | $89.40 | $89.60 | $89.94 | $88.96 | 40,700 |
| 07-10-2025 | $89.96 | $90.50 | $90.52 | $89.41 | 91,400 |
| 06-10-2025 | $92.94 | $93.50 | $94.08 | $92.77 | 36,000 |
| 03-10-2025 | $93.45 | $93.31 | $94.42 | $92.80 | 104,100 |
| 02-10-2025 | $92.80 | $92.63 | $93.29 | $92.47 | 32,000 |
| 01-10-2025 | $94.00 | $93.51 | $94.31 | $93.45 | 32,400 |
| 30-09-2025 | $92.00 | $92.05 | $92.25 | $91.42 | 81,900 |
| 29-09-2025 | $93.47 | $94.43 | $94.60 | $93.47 | 34,900 |
| 26-09-2025 | $92.60 | $95.22 | $95.40 | $92.25 | 93,100 |
| 25-09-2025 | $96.22 | $96.66 | $96.66 | $95.30 | 60,300 |
| 24-09-2025 | $97.68 | $97.50 | $98.36 | $96.35 | 43,800 |
Graphs are not available, please refer to the detailed table