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 (%)
May 22, 2024 4.620 4.775 4.600 4.680 449,863 +0.03(+0.65%)
May 21, 2024 4.720 4.800 4.630 4.650 484,975 -0.09(-1.90%)
May 20, 2024 4.830 4.920 4.730 4.740 980,856 -0.09(-1.86%)
May 17, 2024 4.710 4.830 4.695 4.830 983,689 +0.13(+2.77%)
May 16, 2024 4.540 4.720 4.495 4.700 758,081 +0.15(+3.30%)
May 15, 2024 4.640 4.655 4.525 4.550 528,135 -0.05(-1.09%)
May 14, 2024 4.600 4.710 4.580 4.600 657,369 +0.04(+0.88%)
May 13, 2024 4.540 4.590 4.520 4.560 677,807 +0.03(+0.66%)
May 10, 2024 4.520 4.665 4.490 4.530 968,879 +0.01(+0.22%)
May 09, 2024 4.420 4.660 4.358 4.520 1,231,349 +0.35(+8.39%)
May 08, 2024 4.020 4.180 4.020 4.170 772,162 +0.12(+2.96%)
May 07, 2024 3.880 4.140 3.865 4.050 1,169,780 +0.17(+4.38%)
May 06, 2024 4.200 4.200 3.840 3.880 1,722,265 -0.29(-6.95%)
May 03, 2024 4.180 4.340 3.605 4.170 2,392,718 -0.73(-14.90%)
May 02, 2024 4.910 4.940 4.750 4.900 688,244 +0.06(+1.24%)
May 01, 2024 5.000 5.000 4.770 4.840 711,598 -0.15(-3.01%)
Apr 30, 2024 5.070 5.090 4.970 4.990 733,268 -0.14(-2.73%)
Apr 29, 2024 5.160 5.190 5.120 5.130 581,422 +0.01(+0.20%)
Apr 26, 2024 5.160 5.160 5.110 5.120 315,608 -0.01(-0.19%)
Apr 25, 2024 5.080 5.170 5.080 5.130 609,898 -0.04(-0.77%)
Apr 24, 2024 5.300 5.340 5.150 5.170 636,375 -0.20(-3.72%)
Apr 23, 2024 5.290 5.430 5.260 5.370 647,464 +0.12(+2.29%)
Apr 22, 2024 5.190 5.260 5.155 5.250 745,063 +0.07(+1.35%)
Apr 19, 2024 5.210 5.310 5.140 5.180 558,561 -0.04(-0.77%)
Apr 18, 2024 5.240 5.340 5.190 5.220 499,470 -0.01(-0.19%)
Apr 17, 2024 5.350 5.400 5.190 5.230 533,540 -0.10(-1.88%)
Apr 16, 2024 5.470 5.550 5.320 5.330 567,425 -0.19(-3.44%)
Apr 15, 2024 5.670 5.710 5.510 5.520 537,514 -0.13(-2.30%)
Apr 12, 2024 5.710 5.780 5.610 5.650 617,244 -0.09(-1.57%)
Apr 11, 2024 5.740 5.820 5.684 5.740 467,165 +0.00(+0.00%)
Apr 10, 2024 5.700 5.765 5.620 5.740 561,387 -0.09(-1.54%)
Apr 09, 2024 5.880 5.930 5.825 5.830 486,583 -0.03(-0.51%)
Apr 08, 2024 5.840 5.900 5.830 5.860 505,458 +0.07(+1.21%)
Apr 05, 2024 5.760 5.845 5.750 5.790 1,010,566 -0.01(-0.17%)
Apr 04, 2024 6.050 6.270 5.705 5.800 782,890 -0.17(-2.85%)
Apr 03, 2024 5.850 6.040 5.830 5.970 854,549 +0.15(+2.58%)
Apr 02, 2024 5.840 5.970 5.775 5.820 640,800 -0.06(-1.02%)
Apr 01, 2024 5.840 6.030 5.790 5.880 823,265 +0.06(+1.03%)
Mar 28, 2024 5.750 5.940 5.725 5.820 773,054 +0.07(+1.22%)
Mar 27, 2024 5.590 5.750 5.545 5.750 612,947 +0.20(+3.60%)
Mar 26, 2024 5.570 5.590 5.465 5.550 562,766 +0.02(+0.36%)
Mar 25, 2024 5.460 5.610 5.460 5.530 499,931 +0.05(+0.91%)
Mar 22, 2024 5.540 5.560 5.470 5.480 425,104 -0.05(-0.90%)
Mar 21, 2024 5.590 5.610 5.500 5.530 509,318 -0.03(-0.54%)
Mar 20, 2024 5.470 5.580 5.390 5.560 557,564 +0.04(+0.72%)
Mar 19, 2024 5.380 5.530 5.375 5.520 474,387 +0.15(+2.79%)
Mar 18, 2024 5.350 5.450 5.270 5.370 400,859 +0.01(+0.19%)
Mar 15, 2024 5.290 5.400 5.280 5.360 755,127 +0.05(+0.94%)
Mar 14, 2024 5.340 5.440 5.240 5.310 584,140 -0.04(-0.75%)
Mar 13, 2024 5.380 5.490 5.270 5.350 672,748 +0.12(+2.29%)
Mar 12, 2024 5.370 5.380 5.150 5.230 654,165 -0.13(-2.43%)
Mar 11, 2024 5.130 5.370 5.001 5.360 1,063,197 +0.25(+4.89%)
Mar 08, 2024 5.860 5.870 5.000 5.110 2,028,320 -1.10(-17.71%)
Mar 07, 2024 6.140 6.210 6.060 6.210 676,020 +0.12(+1.97%)
Mar 06, 2024 6.250 6.250 6.050 6.090 293,209 -0.08(-1.30%)
Mar 05, 2024 6.160 6.290 6.160 6.170 408,784 -0.03(-0.48%)
Mar 04, 2024 6.350 6.385 6.200 6.200 401,077 -0.12(-1.90%)
Mar 01, 2024 6.420 6.430 6.300 6.320 435,751 -0.10(-1.56%)
Feb 29, 2024 6.330 6.420 6.280 6.420 600,757 +0.18(+2.88%)
Feb 28, 2024 6.280 6.360 6.235 6.240 307,230 -0.11(-1.73%)
Feb 27, 2024 6.390 6.420 6.310 6.350 427,949 +0.01(+0.16%)
Feb 26, 2024 6.440 6.480 6.320 6.340 402,402 -0.12(-1.86%)
Feb 23, 2024 6.540 6.560 6.400 6.460 838,305 -0.10(-1.52%)
Feb 22, 2024 6.760 6.770 6.530 6.560 359,315 -0.20(-2.96%)
Feb 21, 2024 6.830 6.830 6.740 6.760 284,939 -0.09(-1.31%)
Feb 20, 2024 6.820 6.900 6.760 6.850 327,833 -0.05(-0.72%)
Feb 16, 2024 6.940 6.985 6.880 6.900 317,557 -0.10(-1.43%)
Feb 15, 2024 6.880 7.000 6.815 7.000 314,194 +0.15(+2.19%)
Feb 14, 2024 6.690 6.855 6.645 6.850 286,015 +0.26(+3.95%)
Feb 13, 2024 6.710 6.785 6.550 6.590 496,124 -0.33(-4.77%)
Feb 12, 2024 6.760 6.940 6.760 6.920 306,645 +0.15(+2.22%)
Feb 09, 2024 6.820 6.830 6.725 6.770 325,123 -0.01(-0.15%)
Feb 08, 2024 6.700 6.780 6.680 6.780 207,079 +0.05(+0.74%)
Feb 07, 2024 6.700 6.750 6.640 6.730 202,030 +0.06(+0.90%)
Feb 06, 2024 6.560 6.715 6.560 6.670 320,741 +0.09(+1.37%)
Feb 05, 2024 6.610 6.610 6.505 6.580 234,424 -0.12(-1.79%)
Feb 02, 2024 6.600 6.740 6.550 6.700 241,204 +0.01(+0.15%)
Feb 01, 2024 6.580 6.690 6.525 6.690 360,054 +0.15(+2.29%)
Jan 31, 2024 6.580 6.785 6.525 6.540 1,128,359 -0.04(-0.61%)
Jan 30, 2024 6.500 6.615 6.500 6.580 386,944 +0.01(+0.15%)
Jan 29, 2024 6.550 6.600 6.500 6.570 446,727 +0.04(+0.61%)
Jan 26, 2024 6.560 6.590 6.490 6.530 350,001 +0.04(+0.62%)
Jan 25, 2024 6.470 6.590 6.400 6.490 574,511 +0.13(+2.04%)
Jan 24, 2024 6.470 6.470 6.340 6.360 438,103 -0.01(-0.16%)
Jan 23, 2024 6.510 6.510 6.330 6.370 451,744 -0.03(-0.47%)
Jan 22, 2024 6.450 6.511 6.370 6.400 412,026 +0.02(+0.31%)
Jan 19, 2024 6.240 6.390 6.160 6.380 406,256 +0.16(+2.57%)
Jan 18, 2024 6.170 6.220 6.120 6.220 262,632 +0.06(+0.97%)
Jan 17, 2024 6.110 6.190 6.100 6.160 273,456 -0.06(-0.96%)
Jan 16, 2024 6.150 6.265 6.150 6.220 355,401 -0.02(-0.32%)
Jan 12, 2024 6.340 6.370 6.230 6.240 289,671 +0.02(+0.32%)
Jan 11, 2024 6.140 6.240 6.110 6.220 306,586 +0.03(+0.48%)
Jan 10, 2024 6.140 6.215 6.125 6.190 291,264 -0.01(-0.16%)
Jan 09, 2024 6.250 6.255 6.190 6.200 305,904 -0.16(-2.52%)
Jan 08, 2024 6.180 6.360 6.130 6.360 408,673 +0.16(+2.58%)
Jan 05, 2024 6.130 6.320 6.130 6.200 453,196 -0.03(-0.48%)
Jan 04, 2024 6.120 6.270 6.090 6.230 467,780 +0.15(+2.47%)
Jan 03, 2024 6.200 6.215 6.080 6.080 420,018 -0.18(-2.88%)
Jan 02, 2024 6.140 6.360 6.112 6.260 445,212 +0.08(+1.29%)
Dec 29, 2023 6.350 6.370 6.150 6.180 865,937 -0.16(-2.52%)
Dec 28, 2023 6.500 6.500 6.340 6.340 620,321 -0.16(-2.46%)
Dec 27, 2023 6.550 6.590 6.470 6.500 273,588 -0.01(-0.15%)
Dec 26, 2023 6.420 6.550 6.420 6.510 400,361 +0.10(+1.56%)
Dec 22, 2023 6.410 6.480 6.390 6.410 294,549 +0.06(+0.94%)
Dec 21, 2023 6.330 6.400 6.290 6.350 349,873 +0.13(+2.09%)
Dec 20, 2023 6.390 6.440 6.220 6.220 499,880 -0.15(-2.35%)
Dec 19, 2023 6.320 6.390 6.250 6.370 429,387 +0.15(+2.41%)
Dec 18, 2023 6.330 6.360 6.200 6.220 421,683 -0.03(-0.48%)
Dec 15, 2023 6.470 6.477 6.190 6.250 1,135,278 -0.15(-2.34%)
Dec 14, 2023 6.350 6.486 6.310 6.400 781,768 +0.16(+2.56%)
Dec 13, 2023 5.920 6.240 5.890 6.240 600,317 +0.32(+5.41%)
Dec 12, 2023 5.930 5.960 5.880 5.920 349,395 -0.03(-0.50%)
Dec 11, 2023 6.010 6.040 5.920 5.950 406,334 -0.07(-1.16%)
Dec 08, 2023 5.950 6.095 5.950 6.020 416,617 +0.08(+1.35%)
Dec 07, 2023 6.010 6.050 5.870 5.940 611,773 -0.08(-1.33%)
Dec 06, 2023 6.060 6.135 6.010 6.020 406,964 +0.04(+0.67%)
Dec 05, 2023 6.020 6.025 5.960 5.980 383,667 -0.08(-1.32%)
Dec 04, 2023 5.990 6.095 5.978 6.060 452,200 +0.03(+0.50%)
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.