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

Custom Truck One Source (NY: CTOS )

4.590 +0.130 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2023 5.710 5.810 5.650 5.770 351,304 +0.07(+1.23%)
Oct 30, 2023 5.700 5.760 5.670 5.700 398,451 +0.07(+1.24%)
Oct 27, 2023 5.610 5.690 5.580 5.630 280,098 +0.02(+0.36%)
Oct 26, 2023 5.520 5.670 5.520 5.610 317,009 +0.08(+1.45%)
Oct 25, 2023 5.520 5.600 5.480 5.530 438,215 -0.01(-0.18%)
Oct 24, 2023 5.680 5.740 5.420 5.540 999,324 -0.10(-1.77%)
Oct 23, 2023 5.780 5.865 5.605 5.640 578,284 -0.20(-3.42%)
Oct 20, 2023 5.900 5.920 5.820 5.840 412,736 -0.05(-0.85%)
Oct 19, 2023 6.060 6.060 5.890 5.890 348,066 -0.21(-3.44%)
Oct 18, 2023 6.170 6.170 6.080 6.100 433,590 -0.14(-2.24%)
Oct 17, 2023 5.930 6.260 5.905 6.240 445,778 +0.29(+4.87%)
Oct 16, 2023 5.940 6.017 5.870 5.950 373,222 +0.06(+1.02%)
Oct 13, 2023 6.000 6.075 5.880 5.890 341,319 -0.11(-1.83%)
Oct 12, 2023 6.040 6.060 5.940 6.000 457,808 -0.07(-1.15%)
Oct 11, 2023 6.100 6.150 6.005 6.070 271,168 -0.03(-0.49%)
Oct 10, 2023 6.230 6.325 6.100 6.100 640,022 -0.09(-1.45%)
Oct 09, 2023 6.110 6.220 6.110 6.190 256,043 +0.04(+0.65%)
Oct 06, 2023 6.060 6.190 6.035 6.150 308,992 +0.06(+0.99%)
Oct 05, 2023 5.990 6.115 5.970 6.090 307,453 +0.10(+1.67%)
Oct 04, 2023 6.020 6.045 5.970 5.990 292,289 -0.05(-0.83%)
Oct 03, 2023 6.120 6.170 6.010 6.040 311,016 -0.11(-1.79%)
Oct 02, 2023 6.150 6.200 6.090 6.150 499,343 -0.05(-0.81%)
Sep 29, 2023 6.350 6.350 6.180 6.200 384,755 -0.06(-0.96%)
Sep 28, 2023 6.250 6.340 6.250 6.260 430,073 +0.02(+0.32%)
Sep 27, 2023 6.230 6.340 6.195 6.240 342,394 +0.08(+1.30%)
Sep 26, 2023 6.190 6.250 6.150 6.160 286,797 -0.07(-1.12%)
Sep 25, 2023 6.100 6.260 6.225 6.230 270,319 +0.02(+0.32%)
Sep 22, 2023 6.250 6.280 6.160 6.210 284,801 -0.05(-0.80%)
Sep 21, 2023 6.320 6.400 6.250 6.260 344,817 +0.00(+0.00%)
Sep 20, 2023 6.330 6.360 6.260 6.260 344,074 -0.03(-0.48%)
Sep 19, 2023 6.430 6.450 6.260 6.290 394,522 -0.13(-2.02%)
Sep 18, 2023 6.540 6.600 6.420 6.420 203,442 -0.11(-1.68%)
Sep 15, 2023 6.550 6.610 6.510 6.530 650,761 -0.01(-0.15%)
Sep 14, 2023 6.530 6.600 6.450 6.540 332,179 +0.10(+1.55%)
Sep 13, 2023 6.480 6.500 6.370 6.440 2,266,819 -0.06(-0.92%)
Sep 12, 2023 6.440 6.535 6.380 6.500 235,530 +0.00(+0.00%)
Sep 11, 2023 6.600 6.620 6.450 6.500 700,253 -0.02(-0.31%)
Sep 08, 2023 6.660 6.692 6.510 6.520 214,712 -0.18(-2.69%)
Sep 07, 2023 6.670 6.750 6.630 6.700 267,067 +0.01(+0.15%)
Sep 06, 2023 6.710 6.760 6.625 6.690 181,014 +0.01(+0.15%)
Sep 05, 2023 6.770 6.790 6.670 6.680 185,553 -0.12(-1.76%)
Sep 01, 2023 6.780 6.830 6.740 6.800 116,352 +0.09(+1.34%)
Aug 31, 2023 6.640 6.740 6.640 6.710 286,674 +0.06(+0.90%)
Aug 30, 2023 6.520 6.650 6.520 6.650 165,594 +0.09(+1.37%)
Aug 29, 2023 6.440 6.570 6.400 6.560 176,590 +0.10(+1.55%)
Aug 28, 2023 6.410 6.540 6.410 6.460 224,418 +0.06(+0.94%)
Aug 25, 2023 6.420 6.490 6.355 6.400 189,788 +0.01(+0.16%)
Aug 24, 2023 6.370 6.520 6.362 6.390 210,696 -0.03(-0.47%)
Aug 23, 2023 6.360 6.505 6.310 6.420 365,777 +0.04(+0.63%)
Aug 22, 2023 6.420 6.450 6.350 6.380 279,919 +0.00(+0.00%)
Aug 21, 2023 6.470 6.510 6.345 6.380 218,565 -0.10(-1.54%)
Aug 18, 2023 6.410 6.530 6.410 6.480 209,982 +0.01(+0.15%)
Aug 17, 2023 6.510 6.535 6.450 6.470 246,615 -0.03(-0.46%)
Aug 16, 2023 6.540 6.620 6.500 6.500 293,620 -0.05(-0.76%)
Aug 15, 2023 6.560 6.609 6.495 6.550 434,976 -0.05(-0.76%)
Aug 14, 2023 6.640 6.640 6.575 6.600 247,978 -0.06(-0.90%)
Aug 11, 2023 6.640 6.730 6.600 6.660 210,409 +0.01(+0.15%)
Aug 10, 2023 6.790 6.820 6.555 6.650 310,449 -0.09(-1.34%)
Aug 09, 2023 7.000 7.530 6.730 6.740 620,436 +0.12(+1.81%)
Aug 08, 2023 6.650 6.680 6.565 6.620 351,152 -0.12(-1.78%)
Aug 07, 2023 6.740 6.810 6.680 6.740 213,750 +0.00(+0.00%)
Aug 04, 2023 6.860 6.920 6.730 6.740 177,912 -0.10(-1.46%)
Aug 03, 2023 6.790 6.915 6.760 6.840 173,674 -0.01(-0.15%)
Aug 02, 2023 6.810 6.860 6.780 6.850 156,530 -0.04(-0.58%)
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.