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

Custom Truck One Source (NY: CTOS )

4.530 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2024 5.070 5.090 4.970 4.990 733,268 -0.14(-2.73%)
Apr 29, 2024 5.160 5.190 5.120 5.130 581,422 +0.01(+0.20%)
Apr 26, 2024 5.160 5.160 5.110 5.120 315,608 -0.01(-0.19%)
Apr 25, 2024 5.080 5.170 5.080 5.130 609,898 -0.04(-0.77%)
Apr 24, 2024 5.300 5.340 5.150 5.170 636,375 -0.20(-3.72%)
Apr 23, 2024 5.290 5.430 5.260 5.370 647,464 +0.12(+2.29%)
Apr 22, 2024 5.190 5.260 5.155 5.250 745,063 +0.07(+1.35%)
Apr 19, 2024 5.210 5.310 5.140 5.180 558,561 -0.04(-0.77%)
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%)
Feb 01, 2024 6.580 6.690 6.525 6.690 360,054 +0.15(+2.29%)
Jan 31, 2024 6.580 6.785 6.525 6.540 1,128,359 -0.04(-0.61%)
Jan 30, 2024 6.500 6.615 6.500 6.580 386,944 +0.01(+0.15%)
Jan 29, 2024 6.550 6.600 6.500 6.570 446,727 +0.04(+0.61%)
Jan 26, 2024 6.560 6.590 6.490 6.530 350,001 +0.04(+0.62%)
Jan 25, 2024 6.470 6.590 6.400 6.490 574,511 +0.13(+2.04%)
Jan 24, 2024 6.470 6.470 6.340 6.360 438,103 -0.01(-0.16%)
Jan 23, 2024 6.510 6.510 6.330 6.370 451,744 -0.03(-0.47%)
Jan 22, 2024 6.450 6.511 6.370 6.400 412,026 +0.02(+0.31%)
Jan 19, 2024 6.240 6.390 6.160 6.380 406,256 +0.16(+2.57%)
Jan 18, 2024 6.170 6.220 6.120 6.220 262,632 +0.06(+0.97%)
Jan 17, 2024 6.110 6.190 6.100 6.160 273,456 -0.06(-0.96%)
Jan 16, 2024 6.150 6.265 6.150 6.220 355,401 -0.02(-0.32%)
Jan 12, 2024 6.340 6.370 6.230 6.240 289,671 +0.02(+0.32%)
Jan 11, 2024 6.140 6.240 6.110 6.220 306,586 +0.03(+0.48%)
Jan 10, 2024 6.140 6.215 6.125 6.190 291,264 -0.01(-0.16%)
Jan 09, 2024 6.250 6.255 6.190 6.200 305,904 -0.16(-2.52%)
Jan 08, 2024 6.180 6.360 6.130 6.360 408,673 +0.16(+2.58%)
Jan 05, 2024 6.130 6.320 6.130 6.200 453,196 -0.03(-0.48%)
Jan 04, 2024 6.120 6.270 6.090 6.230 467,780 +0.15(+2.47%)
Jan 03, 2024 6.200 6.215 6.080 6.080 420,018 -0.18(-2.88%)
Jan 02, 2024 6.140 6.360 6.112 6.260 445,212 +0.08(+1.29%)
Dec 29, 2023 6.350 6.370 6.150 6.180 865,937 -0.16(-2.52%)
Dec 28, 2023 6.500 6.500 6.340 6.340 620,321 -0.16(-2.46%)
Dec 27, 2023 6.550 6.590 6.470 6.500 273,588 -0.01(-0.15%)
Dec 26, 2023 6.420 6.550 6.420 6.510 400,361 +0.10(+1.56%)
Dec 22, 2023 6.410 6.480 6.390 6.410 294,549 +0.06(+0.94%)
Dec 21, 2023 6.330 6.400 6.290 6.350 349,873 +0.13(+2.09%)
Dec 20, 2023 6.390 6.440 6.220 6.220 499,880 -0.15(-2.35%)
Dec 19, 2023 6.320 6.390 6.250 6.370 429,387 +0.15(+2.41%)
Dec 18, 2023 6.330 6.360 6.200 6.220 421,683 -0.03(-0.48%)
Dec 15, 2023 6.470 6.477 6.190 6.250 1,135,278 -0.15(-2.34%)
Dec 14, 2023 6.350 6.486 6.310 6.400 781,768 +0.16(+2.56%)
Dec 13, 2023 5.920 6.240 5.890 6.240 600,317 +0.32(+5.41%)
Dec 12, 2023 5.930 5.960 5.880 5.920 349,395 -0.03(-0.50%)
Dec 11, 2023 6.010 6.040 5.920 5.950 406,334 -0.07(-1.16%)
Dec 08, 2023 5.950 6.095 5.950 6.020 416,617 +0.08(+1.35%)
Dec 07, 2023 6.010 6.050 5.870 5.940 611,773 -0.08(-1.33%)
Dec 06, 2023 6.060 6.135 6.010 6.020 406,964 +0.04(+0.67%)
Dec 05, 2023 6.020 6.025 5.960 5.980 383,667 -0.08(-1.32%)
Dec 04, 2023 5.990 6.095 5.978 6.060 452,200 +0.03(+0.50%)
Dec 01, 2023 5.790 6.040 5.790 6.030 633,014 +0.22(+3.79%)
Nov 30, 2023 5.820 5.880 5.770 5.810 633,937 +0.00(+0.00%)
Nov 29, 2023 5.740 5.920 5.650 5.810 2,358,400 +0.14(+2.47%)
Nov 28, 2023 5.750 5.880 5.670 5.670 509,468 -0.10(-1.73%)
Nov 27, 2023 5.920 5.940 5.770 5.770 505,550 -0.16(-2.70%)
Nov 24, 2023 5.740 5.950 5.740 5.930 270,473 +0.18(+3.13%)
Nov 22, 2023 5.670 5.795 5.670 5.750 547,945 +0.12(+2.13%)
Nov 21, 2023 5.620 5.730 5.590 5.630 450,838 -0.06(-1.05%)
Nov 20, 2023 5.700 5.855 5.580 5.690 829,871 -0.02(-0.35%)
Nov 17, 2023 5.300 5.820 5.185 5.710 2,594,153 +0.49(+9.39%)
Nov 16, 2023 5.480 5.510 5.220 5.220 508,189 -0.16(-2.97%)
Nov 15, 2023 5.360 5.465 5.260 5.380 535,766 +0.19(+3.66%)
Nov 14, 2023 5.060 5.205 5.040 5.190 466,910 +0.33(+6.79%)
Nov 13, 2023 4.890 4.962 4.820 4.860 633,222 -0.11(-2.21%)
Nov 10, 2023 4.720 5.030 4.630 4.970 1,139,734 +0.26(+5.52%)
Nov 09, 2023 5.000 5.050 4.590 4.710 1,075,416 -0.29(-5.80%)
Nov 08, 2023 5.570 5.570 4.415 5.000 2,057,289 -1.11(-18.17%)
Nov 07, 2023 6.030 6.150 6.010 6.110 348,503 +0.05(+0.83%)
Nov 06, 2023 6.290 6.290 6.060 6.060 339,562 -0.26(-4.11%)
Nov 03, 2023 6.230 6.390 6.200 6.320 389,076 +0.22(+3.61%)
Nov 02, 2023 5.990 6.135 5.980 6.100 404,592 +0.22(+3.74%)
Nov 01, 2023 5.750 5.910 5.720 5.880 364,787 +0.11(+1.91%)
Oct 31, 2023 5.710 5.810 5.650 5.770 351,304 +0.07(+1.23%)
Oct 30, 2023 5.700 5.760 5.670 5.700 398,451 +0.07(+1.24%)
Oct 27, 2023 5.610 5.690 5.580 5.630 280,098 +0.02(+0.36%)
Oct 26, 2023 5.520 5.670 5.520 5.610 317,009 +0.08(+1.45%)
Oct 25, 2023 5.520 5.600 5.480 5.530 438,215 -0.01(-0.18%)
Oct 24, 2023 5.680 5.740 5.420 5.540 999,324 -0.10(-1.77%)
Oct 23, 2023 5.780 5.865 5.605 5.640 578,284 -0.20(-3.42%)
Oct 20, 2023 5.900 5.920 5.820 5.840 412,736 -0.05(-0.85%)
Oct 19, 2023 6.060 6.060 5.890 5.890 348,066 -0.21(-3.44%)
Oct 18, 2023 6.170 6.170 6.080 6.100 433,590 -0.14(-2.24%)
Oct 17, 2023 5.930 6.260 5.905 6.240 445,778 +0.29(+4.87%)
Oct 16, 2023 5.940 6.017 5.870 5.950 373,222 +0.06(+1.02%)
Oct 13, 2023 6.000 6.075 5.880 5.890 341,319 -0.11(-1.83%)
Oct 12, 2023 6.040 6.060 5.940 6.000 457,808 -0.07(-1.15%)
Oct 11, 2023 6.100 6.150 6.005 6.070 271,168 -0.03(-0.49%)
Oct 10, 2023 6.230 6.325 6.100 6.100 640,022 -0.09(-1.45%)
Oct 09, 2023 6.110 6.220 6.110 6.190 256,043 +0.04(+0.65%)
Oct 06, 2023 6.060 6.190 6.035 6.150 308,992 +0.06(+0.99%)
Oct 05, 2023 5.990 6.115 5.970 6.090 307,453 +0.10(+1.67%)
Oct 04, 2023 6.020 6.045 5.970 5.990 292,289 -0.05(-0.83%)
Oct 03, 2023 6.120 6.170 6.010 6.040 311,016 -0.11(-1.79%)
Oct 02, 2023 6.150 6.200 6.090 6.150 499,343 -0.05(-0.81%)
Sep 29, 2023 6.350 6.350 6.180 6.200 384,755 -0.06(-0.96%)
Sep 28, 2023 6.250 6.340 6.250 6.260 430,073 +0.02(+0.32%)
Sep 27, 2023 6.230 6.340 6.195 6.240 342,394 +0.08(+1.30%)
Sep 26, 2023 6.190 6.250 6.150 6.160 286,797 -0.07(-1.12%)
Sep 25, 2023 6.100 6.260 6.225 6.230 270,319 +0.02(+0.32%)
Sep 22, 2023 6.250 6.280 6.160 6.210 284,801 -0.05(-0.80%)
Sep 21, 2023 6.320 6.400 6.250 6.260 344,817 +0.00(+0.00%)
Sep 20, 2023 6.330 6.360 6.260 6.260 344,074 -0.03(-0.48%)
Sep 19, 2023 6.430 6.450 6.260 6.290 394,522 -0.13(-2.02%)
Sep 18, 2023 6.540 6.600 6.420 6.420 203,442 -0.11(-1.68%)
Sep 15, 2023 6.550 6.610 6.510 6.530 650,761 -0.01(-0.15%)
Sep 14, 2023 6.530 6.600 6.450 6.540 332,179 +0.10(+1.55%)
Sep 13, 2023 6.480 6.500 6.370 6.440 2,266,819 -0.06(-0.92%)
Sep 12, 2023 6.440 6.535 6.380 6.500 235,530 +0.00(+0.00%)
Sep 11, 2023 6.600 6.620 6.450 6.500 700,253 -0.02(-0.31%)
Sep 08, 2023 6.660 6.692 6.510 6.520 214,712 -0.18(-2.69%)
Sep 07, 2023 6.670 6.750 6.630 6.700 267,067 +0.01(+0.15%)
Sep 06, 2023 6.710 6.760 6.625 6.690 181,014 +0.01(+0.15%)
Sep 05, 2023 6.770 6.790 6.670 6.680 185,553 -0.12(-1.76%)
Sep 01, 2023 6.780 6.830 6.740 6.800 116,352 +0.09(+1.34%)
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%)
Jun 15, 2023 7.100 7.210 7.050 7.190 269,196 +0.94(+15.04%)
May 08, 2023 6.250 6.280 6.210 6.250 252,408 +0.05(+0.81%)
May 05, 2023 6.210 6.260 6.130 6.200 175,822 +0.16(+2.65%)
May 04, 2023 6.200 6.230 6.020 6.040 199,995 -0.24(-3.82%)
May 03, 2023 6.280 6.450 6.275 6.280 241,973 +0.01(+0.16%)
May 02, 2023 6.380 6.380 6.220 6.270 186,148 -0.14(-2.18%)
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.