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

Custom Truck One Source (NY: CTOS )

4.515 -0.165 (-3.53%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 23, 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 (%)
Feb 28, 2022 8.160 8.215 7.690 7.860 702,576 -0.43(-5.19%)
Feb 25, 2022 8.120 8.290 8.020 8.290 411,189 +0.23(+2.85%)
Feb 24, 2022 7.340 8.060 7.340 8.060 414,419 +0.43(+5.64%)
Feb 23, 2022 8.240 8.250 7.630 7.630 460,749 -0.54(-6.61%)
Feb 22, 2022 7.780 8.270 7.780 8.170 514,302 +0.30(+3.81%)
Feb 18, 2022 7.870 0 -0.21(-2.60%)
Feb 17, 2022 8.390 8.428 8.050 8.080 358,454 -0.42(-4.94%)
Feb 16, 2022 8.090 8.555 8.090 8.500 2,230,856 +0.44(+5.46%)
Feb 15, 2022 7.710 8.080 7.710 8.060 235,004 +0.42(+5.50%)
Feb 14, 2022 7.800 7.870 7.620 7.640 233,221 -0.11(-1.42%)
Feb 11, 2022 7.910 7.955 7.620 7.750 304,749 -0.15(-1.90%)
Feb 10, 2022 8.060 8.200 7.830 7.900 284,551 -0.31(-3.78%)
Feb 09, 2022 7.930 8.230 7.930 8.210 423,491 +0.35(+4.45%)
Feb 08, 2022 7.380 7.910 7.340 7.860 376,449 +0.51(+6.94%)
Feb 07, 2022 7.140 7.400 7.080 7.350 293,211 +0.19(+2.65%)
Feb 04, 2022 7.080 7.310 7.010 7.160 338,741 +0.02(+0.28%)
Feb 03, 2022 7.380 7.060 7.140 569,659 -0.24(-3.25%)
Feb 02, 2022 7.620 7.640 7.290 7.380 465,550 -0.33(-4.28%)
Feb 01, 2022 8.250 8.300 7.710 7.710 595,909 -0.51(-6.20%)
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%)
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.