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

Custom Truck One Source (NY: CTOS )

6.000 +0.200 (+3.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.830 6.050 5.750 6.000 497,419 +0.20(+3.45%)
Nov 26, 2024 5.800 5.880 5.710 5.800 600,190 -0.08(-1.36%)
Nov 25, 2024 5.820 6.040 5.795 5.880 1,134,277 +0.16(+2.80%)
Nov 22, 2024 5.260 5.795 5.210 5.720 1,324,281 +0.47(+8.95%)
Nov 21, 2024 5.190 5.335 5.150 5.250 533,978 +0.07(+1.35%)
Nov 20, 2024 5.030 5.185 5.000 5.180 361,786 +0.12(+2.37%)
Nov 19, 2024 4.960 5.080 4.960 5.060 296,256 +0.01(+0.20%)
Nov 18, 2024 5.120 5.200 4.990 5.050 491,030 -0.04(-0.79%)
Nov 15, 2024 5.160 5.160 4.970 5.090 394,003 -0.01(-0.20%)
Nov 14, 2024 5.060 5.110 4.980 5.100 961,956 +0.10(+2.00%)
Nov 13, 2024 4.990 5.120 4.955 5.000 543,464 +0.01(+0.20%)
Nov 12, 2024 5.090 5.195 4.918 4.990 687,358 -0.15(-2.92%)
Nov 11, 2024 5.120 5.160 4.995 5.140 449,189 +0.12(+2.39%)
Nov 08, 2024 5.000 5.065 4.875 5.020 642,032 +0.01(+0.20%)
Nov 07, 2024 5.020 5.105 4.910 5.010 761,491 +0.01(+0.20%)
Nov 06, 2024 4.550 5.080 4.510 5.000 1,793,426 +0.65(+14.94%)
Nov 05, 2024 4.060 4.380 4.060 4.350 435,524 +0.24(+5.84%)
Nov 04, 2024 4.020 4.225 4.020 4.110 486,053 +0.08(+1.99%)
Nov 01, 2024 4.090 4.195 4.000 4.030 538,372 -0.06(-1.47%)
Oct 31, 2024 3.950 4.185 3.640 4.090 1,183,036 +0.12(+3.02%)
Oct 30, 2024 3.600 4.055 3.550 3.970 1,305,209 +0.34(+9.37%)
Oct 29, 2024 3.550 3.690 3.510 3.630 519,428 +0.07(+1.97%)
Oct 28, 2024 3.250 3.560 3.220 3.560 421,015 +0.32(+9.88%)
Oct 25, 2024 3.220 3.270 3.190 3.240 290,310 +0.04(+1.25%)
Oct 24, 2024 3.270 3.270 3.170 3.200 372,779 -0.05(-1.54%)
Oct 23, 2024 3.290 3.330 3.235 3.250 315,438 -0.05(-1.52%)
Oct 22, 2024 3.240 3.350 3.200 3.300 324,059 +0.02(+0.61%)
Oct 21, 2024 3.380 3.415 3.260 3.280 281,915 -0.09(-2.67%)
Oct 18, 2024 3.400 3.455 3.335 3.370 348,862 -0.02(-0.59%)
Oct 17, 2024 3.340 3.410 3.310 3.390 552,163 +0.05(+1.50%)
Oct 16, 2024 3.390 3.450 3.295 3.340 466,184 -0.03(-0.89%)
Oct 15, 2024 3.370 3.490 3.350 3.370 865,573 -0.03(-0.88%)
Oct 14, 2024 3.410 3.475 3.370 3.400 416,144 -0.02(-0.58%)
Oct 11, 2024 3.140 3.420 3.130 3.420 667,020 +0.27(+8.57%)
Oct 10, 2024 3.060 3.175 3.030 3.150 364,532 +0.04(+1.29%)
Oct 09, 2024 3.130 3.150 3.035 3.110 450,376 -0.01(-0.32%)
Oct 08, 2024 3.200 3.210 3.090 3.120 662,843 -0.10(-3.11%)
Oct 07, 2024 3.330 3.366 3.210 3.220 933,538 -0.13(-3.88%)
Oct 04, 2024 3.400 3.450 3.310 3.350 672,107 +0.02(+0.60%)
Oct 03, 2024 3.340 3.400 3.280 3.330 466,098 -0.04(-1.19%)
Oct 02, 2024 3.300 3.400 3.200 3.370 426,618 +0.08(+2.43%)
Oct 01, 2024 3.460 3.460 3.290 3.290 499,145 -0.16(-4.64%)
Sep 30, 2024 3.560 3.590 3.420 3.450 416,637 -0.15(-4.17%)
Sep 27, 2024 3.640 3.690 3.560 3.600 378,503 +0.02(+0.56%)
Sep 26, 2024 3.560 3.640 3.510 3.580 351,246 +0.06(+1.70%)
Sep 25, 2024 3.750 3.750 3.505 3.520 379,596 -0.17(-4.61%)
Sep 24, 2024 3.670 3.760 3.660 3.690 396,188 +0.04(+1.10%)
Sep 23, 2024 3.710 3.740 3.590 3.650 441,378 -0.06(-1.62%)
Sep 20, 2024 3.820 3.820 3.700 3.710 1,025,433 -0.13(-3.39%)
Sep 19, 2024 3.890 3.890 3.790 3.840 322,219 +0.08(+2.13%)
Sep 18, 2024 3.830 3.945 3.740 3.760 453,579 -0.09(-2.34%)
Sep 17, 2024 3.760 3.940 3.740 3.850 447,350 +0.11(+2.94%)
Sep 16, 2024 3.750 3.790 3.670 3.740 363,697 +0.01(+0.27%)
Sep 13, 2024 3.640 3.780 3.585 3.730 380,502 +0.17(+4.78%)
Sep 12, 2024 3.440 3.605 3.395 3.560 456,591 +0.15(+4.40%)
Sep 11, 2024 3.400 3.430 3.260 3.410 725,179 -0.01(-0.29%)
Sep 10, 2024 3.390 3.460 3.325 3.420 1,141,612 +0.03(+0.88%)
Sep 09, 2024 3.690 3.740 3.370 3.390 1,263,550 -0.31(-8.38%)
Sep 06, 2024 3.750 3.770 3.500 3.700 960,550 -0.04(-1.07%)
Sep 05, 2024 3.840 3.840 3.420 3.740 3,197,872 -0.06(-1.58%)
Sep 04, 2024 3.880 3.880 3.730 3.800 436,287 -0.08(-2.06%)
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.