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: 7:00 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 (%)
Mar 31, 2022 8.740 8.840 8.390 8.390 628,924 -0.37(-4.22%)
Mar 30, 2022 9.020 9.150 8.695 8.760 696,687 -0.12(-1.35%)
Mar 29, 2022 8.830 9.050 8.830 8.880 366,050 +0.10(+1.14%)
Mar 28, 2022 8.770 8.910 8.540 8.780 453,124 -0.07(-0.79%)
Mar 25, 2022 8.890 9.070 8.709 8.850 439,186 +0.02(+0.23%)
Mar 24, 2022 8.680 8.860 8.570 8.830 157,940 +0.16(+1.85%)
Mar 23, 2022 8.750 8.821 8.590 8.670 571,365 -0.20(-2.25%)
Mar 22, 2022 8.990 9.140 8.840 8.870 302,919 -0.05(-0.56%)
Mar 21, 2022 8.980 9.170 8.790 8.920 389,238 -0.07(-0.78%)
Mar 18, 2022 9.080 9.400 8.930 8.990 1,943,631 -0.17(-1.86%)
Mar 17, 2022 8.710 9.175 8.710 9.160 521,703 +0.33(+3.74%)
Mar 16, 2022 8.580 8.840 8.560 8.830 487,175 +0.28(+3.27%)
Mar 15, 2022 8.360 8.790 8.360 8.550 582,200 +0.14(+1.66%)
Mar 14, 2022 8.450 8.790 8.210 8.410 819,065 +0.06(+0.72%)
Mar 11, 2022 8.270 8.780 7.960 8.350 593,701 +0.27(+3.34%)
Mar 10, 2022 8.050 8.140 7.950 8.080 259,235 -0.10(-1.22%)
Mar 09, 2022 8.140 8.290 8.140 8.180 323,416 +0.19(+2.38%)
Mar 08, 2022 7.570 8.230 7.530 7.990 534,517 +0.47(+6.25%)
Mar 07, 2022 7.480 7.680 7.400 7.520 585,541 +0.11(+1.48%)
Mar 04, 2022 7.630 7.710 7.360 7.410 258,852 -0.37(-4.76%)
Mar 03, 2022 7.940 7.940 7.710 7.780 293,110 -0.12(-1.52%)
Mar 02, 2022 7.750 8.060 7.750 7.900 289,426 +0.27(+3.54%)
Mar 01, 2022 7.830 7.900 7.540 7.630 378,906 -0.23(-2.93%)
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%)
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.