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 (%)
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%)
Aug 01, 2023 6.850 6.950 6.810 6.890 183,700 -0.03(-0.43%)
Jul 31, 2023 6.820 6.975 6.820 6.920 175,042 +0.14(+2.06%)
Jul 28, 2023 6.770 6.815 6.730 6.780 146,255 +0.07(+1.04%)
Jul 27, 2023 6.850 6.850 6.675 6.710 219,467 -0.10(-1.47%)
Jul 26, 2023 6.780 6.890 6.750 6.810 193,790 +0.00(+0.00%)
Jul 25, 2023 6.770 6.855 6.710 6.810 170,877 -0.01(-0.15%)
Jul 24, 2023 6.850 6.905 6.780 6.820 184,164 -0.02(-0.29%)
Jul 21, 2023 7.000 7.040 6.805 6.840 236,329 -0.11(-1.58%)
Jul 20, 2023 6.980 7.000 6.880 6.950 260,840 +0.00(+0.00%)
Jul 19, 2023 6.920 7.010 6.870 6.950 210,752 +0.06(+0.87%)
Jul 18, 2023 6.950 7.050 6.865 6.890 232,739 -0.01(-0.14%)
Jul 17, 2023 6.790 6.965 6.770 6.900 299,567 +0.13(+1.92%)
Jul 14, 2023 6.920 6.940 6.760 6.770 194,012 -0.18(-2.59%)
Jul 13, 2023 6.990 7.030 6.920 6.950 199,535 +0.00(+0.00%)
Jul 12, 2023 7.050 7.070 6.950 6.950 203,656 +0.04(+0.58%)
Jul 11, 2023 6.890 6.955 6.830 6.910 246,890 +0.07(+1.02%)
Jul 10, 2023 6.760 6.910 6.760 6.840 303,761 +0.08(+1.18%)
Jul 07, 2023 6.550 6.790 6.530 6.760 389,656 +0.18(+2.74%)
Jul 06, 2023 6.580 6.620 6.500 6.580 417,593 -0.08(-1.20%)
Jul 05, 2023 6.720 6.720 6.595 6.660 264,893 -0.09(-1.33%)
Jul 03, 2023 6.710 6.840 6.710 6.750 142,912 +0.01(+0.15%)
Jun 30, 2023 6.800 6.850 6.720 6.740 211,923 +0.03(+0.45%)
Jun 29, 2023 6.700 6.880 6.685 6.710 230,149 +0.04(+0.60%)
Jun 28, 2023 6.680 6.740 6.605 6.670 302,329 +0.02(+0.30%)
Jun 27, 2023 6.730 6.769 6.650 6.650 201,385 -0.04(-0.60%)
Jun 26, 2023 6.640 6.865 6.640 6.690 365,901 +0.04(+0.60%)
Jun 23, 2023 6.670 6.780 6.570 6.650 2,439,142 -0.17(-2.49%)
Jun 22, 2023 6.910 6.930 6.800 6.820 359,981 -0.10(-1.45%)
Jun 21, 2023 6.930 6.980 6.880 6.920 229,779 -0.06(-0.86%)
Jun 20, 2023 7.050 7.050 6.950 6.980 230,429 -0.11(-1.55%)
Jun 16, 2023 7.310 7.310 7.025 7.090 400,953 -0.10(-1.39%)
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.