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

Custom Truck One Source (NY: CTOS )

4.565 -0.115 (-2.46%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Aug 31, 2021 8.950 9.040 8.460 8.570 541,502 -0.37(-4.14%)
Aug 30, 2021 8.620 9.000 8.440 8.940 561,267 +0.33(+3.83%)
Aug 27, 2021 8.430 8.780 8.310 8.610 516,433 +0.21(+2.50%)
Aug 26, 2021 7.980 8.410 7.860 8.400 352,056 +0.45(+5.66%)
Aug 25, 2021 7.740 8.120 7.665 7.950 360,519 +0.16(+2.05%)
Aug 24, 2021 7.710 7.950 7.660 7.790 335,589 +0.15(+1.96%)
Aug 23, 2021 7.140 7.750 7.140 7.640 1,052,156 +0.62(+8.83%)
Aug 20, 2021 6.600 7.020 6.560 7.020 241,223 +0.39(+5.88%)
Aug 19, 2021 6.630 6.710 6.450 6.630 388,087 -0.01(-0.15%)
Aug 18, 2021 6.600 6.800 6.520 6.640 257,811 -0.03(-0.45%)
Aug 17, 2021 6.650 6.730 6.280 6.670 398,263 +0.14(+2.14%)
Aug 16, 2021 6.910 6.910 6.090 6.530 527,091 -0.52(-7.38%)
Aug 13, 2021 7.730 7.730 6.960 7.050 493,709 -0.74(-9.50%)
Aug 12, 2021 7.840 7.970 7.610 7.790 197,518 -0.05(-0.64%)
Aug 11, 2021 7.580 7.890 7.580 7.840 203,100 +0.24(+3.16%)
Aug 10, 2021 7.590 7.610 7.490 7.600 104,356 +0.03(+0.40%)
Aug 09, 2021 7.650 7.770 7.460 7.570 108,219 -0.08(-1.05%)
Aug 06, 2021 7.610 7.740 7.610 7.650 256,939 +0.05(+0.66%)
Aug 05, 2021 7.440 7.600 7.370 7.600 81,369 +0.17(+2.29%)
Aug 04, 2021 7.560 7.790 7.390 7.430 126,378 -0.17(-2.24%)
Aug 03, 2021 7.930 7.930 7.480 7.600 423,882 -0.31(-3.92%)
Aug 02, 2021 7.780 8.170 7.780 7.910 184,436 +0.12(+1.54%)
Jul 30, 2021 7.980 8.080 7.780 7.790 204,372 -0.20(-2.50%)
Jul 29, 2021 7.750 8.080 7.730 7.990 139,609 +0.24(+3.10%)
Jul 28, 2021 8.040 8.100 7.720 7.750 263,582 -0.25(-3.12%)
Jul 27, 2021 8.110 8.210 7.960 8.000 275,956 -0.18(-2.20%)
Jul 26, 2021 8.200 8.270 8.040 8.180 265,795 -0.01(-0.12%)
Jul 23, 2021 8.170 8.260 8.080 8.190 274,518 +0.00(+0.00%)
Jul 22, 2021 8.200 8.210 8.030 8.190 296,297 +0.00(+0.00%)
Jul 21, 2021 8.190 8.300 7.980 8.190 275,929 +0.04(+0.49%)
Jul 20, 2021 8.070 8.190 7.920 8.150 239,758 +0.08(+0.99%)
Jul 19, 2021 8.010 8.200 7.940 8.070 400,227 -0.13(-1.59%)
Jul 16, 2021 8.460 8.460 8.180 8.200 249,966 -0.20(-2.38%)
Jul 15, 2021 8.340 8.440 8.150 8.400 243,895 +0.06(+0.72%)
Jul 14, 2021 8.440 8.550 8.060 8.340 827,504 -0.03(-0.36%)
Jul 13, 2021 8.800 8.800 8.350 8.370 994,232 -0.57(-6.38%)
Jul 12, 2021 8.830 8.970 8.710 8.940 159,286 +0.08(+0.90%)
Jul 09, 2021 8.920 9.000 8.800 8.860 156,706 -0.05(-0.56%)
Jul 08, 2021 8.990 9.070 8.840 8.910 240,417 -0.21(-2.30%)
Jul 07, 2021 9.160 9.285 9.030 9.120 492,154 -0.13(-1.41%)
Jul 06, 2021 9.450 9.450 9.170 9.250 236,247 -0.26(-2.73%)
Jul 02, 2021 9.490 9.560 9.250 9.510 108,416 +0.04(+0.42%)
Jul 01, 2021 9.450 9.560 9.320 9.470 290,757 -0.05(-0.53%)
Jun 30, 2021 9.420 9.570 9.240 9.520 227,283 +0.01(+0.11%)
Jun 29, 2021 9.530 9.570 9.380 9.510 178,436 -0.02(-0.21%)
Jun 28, 2021 9.380 9.560 9.170 9.530 204,121 +0.13(+1.38%)
Jun 25, 2021 9.480 9.615 9.300 9.400 524,239 -0.15(-1.57%)
Jun 24, 2021 9.370 9.560 9.190 9.550 216,288 +0.20(+2.14%)
Jun 23, 2021 9.020 9.420 9.020 9.350 237,452 +0.27(+2.97%)
Jun 22, 2021 9.040 9.250 8.910 9.080 425,528 -0.08(-0.87%)
Jun 21, 2021 9.000 9.240 8.930 9.160 406,516 +0.14(+1.55%)
Jun 18, 2021 9.180 9.205 8.970 9.020 713,078 -0.25(-2.70%)
Jun 17, 2021 9.390 9.536 9.160 9.270 453,658 -0.20(-2.11%)
Jun 16, 2021 9.530 9.570 9.330 9.470 352,900 -0.03(-0.32%)
Jun 15, 2021 9.400 9.540 9.351 9.500 147,065 +0.16(+1.71%)
Jun 14, 2021 9.760 9.780 9.180 9.340 462,837 -0.23(-2.40%)
Jun 11, 2021 9.390 9.610 9.370 9.570 159,802 +0.17(+1.81%)
Jun 10, 2021 9.490 9.570 9.320 9.400 187,519 -0.08(-0.84%)
Jun 09, 2021 9.550 9.770 9.410 9.480 244,705 -0.10(-1.04%)
Jun 08, 2021 9.730 9.920 9.550 9.580 375,351 -0.12(-1.24%)
Jun 07, 2021 10.77 10.85 9.500 9.700 1,040,451 -1.14(-10.52%)
Jun 04, 2021 10.73 10.89 10.69 10.84 342,896 +0.15(+1.40%)
Jun 03, 2021 10.35 10.78 10.16 10.69 331,422 +0.29(+2.79%)
Jun 02, 2021 10.64 10.79 10.35 10.40 324,038 -0.25(-2.35%)
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.