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

Custom Truck One Source (NY: CTOS )

5.180 -0.040 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
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.