Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Custom Truck One Source (NY: CTOS )

4.680 +0.030 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.170 8.820 8.100 8.220 3,906,532 -0.01(-0.12%)
Jan 28, 2022 7.810 8.220 7.780 8.230 616,183 +0.35(+4.44%)
Jan 27, 2022 8.150 8.350 7.740 7.880 685,430 -0.20(-2.48%)
Jan 26, 2022 8.180 8.445 8.040 8.080 710,523 -0.05(-0.62%)
Jan 25, 2022 7.880 8.380 7.800 8.130 1,157,005 +0.17(+2.14%)
Jan 24, 2022 7.270 7.970 7.060 7.960 887,793 +0.59(+8.01%)
Jan 21, 2022 7.510 7.631 7.360 7.370 224,838 -0.17(-2.25%)
Jan 20, 2022 7.490 7.810 7.470 7.540 245,641 +0.07(+0.94%)
Jan 19, 2022 7.710 7.710 7.450 7.470 175,615 -0.16(-2.10%)
Jan 18, 2022 7.760 8.010 7.620 7.630 252,855 -0.17(-2.18%)
Jan 14, 2022 7.800 0 +0.08(+1.04%)
Jan 13, 2022 7.900 8.040 7.680 7.720 254,858 -0.15(-1.91%)
Jan 12, 2022 8.070 8.150 7.860 7.870 241,878 -0.13(-1.62%)
Jan 11, 2022 7.820 8.020 7.790 8.000 237,830 +0.17(+2.17%)
Jan 10, 2022 7.720 7.830 7.660 7.830 181,411 +0.01(+0.13%)
Jan 07, 2022 7.960 8.060 7.760 7.820 298,717 -0.13(-1.64%)
Jan 06, 2022 8.100 8.119 7.935 7.950 469,996 -0.15(-1.85%)
Jan 05, 2022 8.360 8.470 8.080 8.100 371,577 -0.30(-3.57%)
Jan 04, 2022 8.410 8.420 8.190 8.400 329,491 -0.01(-0.12%)
Jan 03, 2022 8.050 8.440 8.040 8.410 326,241 +0.41(+5.13%)
Dec 31, 2021 7.770 8.010 7.770 8.000 429,437 +0.16(+2.04%)
Dec 30, 2021 7.820 7.910 7.760 7.840 253,085 +0.04(+0.51%)
Dec 29, 2021 7.930 7.980 7.740 7.800 226,797 -0.15(-1.89%)
Dec 28, 2021 8.000 8.050 7.780 7.950 351,507 -0.10(-1.24%)
Dec 27, 2021 8.060 8.160 7.890 8.050 349,136 +0.01(+0.12%)
Dec 23, 2021 7.770 8.040 7.700 8.040 238,590 +0.35(+4.55%)
Dec 22, 2021 7.430 7.710 7.350 7.690 223,029 +0.22(+2.95%)
Dec 21, 2021 7.350 7.540 7.230 7.470 376,622 +0.20(+2.75%)
Dec 20, 2021 7.310 7.310 6.890 7.270 579,983 -0.15(-2.02%)
Dec 17, 2021 7.200 7.500 7.030 7.420 583,081 +0.11(+1.50%)
Dec 16, 2021 7.630 7.690 7.290 7.310 421,867 -0.13(-1.75%)
Dec 15, 2021 7.400 7.490 7.030 7.440 459,442 +0.05(+0.68%)
Dec 14, 2021 7.600 7.650 7.310 7.390 293,603 -0.24(-3.15%)
Dec 13, 2021 7.850 7.850 7.495 7.630 500,695 -0.31(-3.90%)
Dec 10, 2021 8.150 8.200 7.910 7.940 290,205 -0.17(-2.10%)
Dec 09, 2021 8.260 8.390 8.100 8.110 262,154 -0.29(-3.45%)
Dec 08, 2021 8.240 8.510 8.190 8.400 711,814 +0.30(+3.70%)
Dec 07, 2021 7.890 8.170 7.890 8.100 713,012 +0.33(+4.25%)
Dec 06, 2021 7.420 7.920 7.280 7.770 867,134 +0.55(+7.62%)
Dec 03, 2021 7.500 7.500 7.140 7.220 909,775 -0.24(-3.22%)
Dec 02, 2021 7.350 7.510 7.280 7.460 777,896 +0.15(+2.05%)
Dec 01, 2021 7.750 7.750 7.235 7.310 521,253 -0.21(-2.79%)
Nov 30, 2021 7.500 7.600 7.370 7.520 508,240 -0.08(-1.05%)
Nov 29, 2021 8.020 8.020 7.500 7.600 526,034 -0.32(-4.04%)
Nov 26, 2021 8.070 8.160 7.710 7.920 269,754 -0.46(-5.49%)
Nov 24, 2021 7.790 8.410 7.790 8.380 577,103 +0.47(+5.94%)
Nov 23, 2021 8.380 8.450 7.740 7.910 1,541,776 -0.54(-6.39%)
Nov 22, 2021 8.460 8.550 8.300 8.450 1,291,684 -0.01(-0.12%)
Nov 19, 2021 8.500 8.550 8.240 8.460 1,485,194 +0.00(+0.00%)
Nov 18, 2021 8.890 8.460 8.300 8.460 4,612,221 -0.99(-10.48%)
Nov 17, 2021 9.510 9.525 8.920 9.450 874,223 -0.16(-1.66%)
Nov 16, 2021 10.65 10.65 9.520 9.610 1,376,306 -1.56(-13.97%)
Nov 15, 2021 11.12 11.27 11.03 11.17 250,197 +0.10(+0.90%)
Nov 12, 2021 11.25 11.36 11.02 11.07 312,462 -0.21(-1.86%)
Nov 11, 2021 11.00 11.35 10.93 11.28 457,194 +0.38(+3.49%)
Nov 10, 2021 10.93 10.90 782,916 +0.22(+2.06%)
Nov 09, 2021 10.50 10.82 10.32 10.68 517,061 +0.19(+1.81%)
Nov 08, 2021 10.52 10.72 10.40 10.49 281,629 -0.05(-0.47%)
Nov 05, 2021 10.20 10.60 10.20 10.54 411,247 +0.52(+5.19%)
Nov 04, 2021 9.920 10.23 9.820 10.02 313,411 +0.16(+1.62%)
Nov 03, 2021 9.970 9.980 9.750 9.860 230,542 -0.08(-0.80%)
Nov 02, 2021 9.780 9.980 9.690 9.940 258,281 +0.22(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.