Skip to main content

Custom Truck One Source (NY: CTOS )

4.510 +0.140 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.450 4.580 4.450 4.510 635,633 +0.14(+3.20%)
Jul 11, 2024 4.250 4.495 4.235 4.370 1,091,277 +0.22(+5.30%)
Jul 10, 2024 4.100 4.190 4.080 4.150 451,761 +0.05(+1.22%)
Jul 09, 2024 4.170 4.210 4.100 4.100 524,770 -0.11(-2.61%)
Jul 08, 2024 4.210 4.250 4.150 4.210 660,362 +0.03(+0.72%)
Jul 05, 2024 4.220 4.310 4.140 4.180 554,349 -0.04(-0.95%)
Jul 03, 2024 4.230 4.315 4.190 4.220 613,209 +0.02(+0.48%)
Jul 02, 2024 4.230 4.335 4.155 4.200 928,813 -0.02(-0.47%)
Jul 01, 2024 4.350 4.350 4.180 4.220 528,567 -0.13(-2.99%)
Jun 28, 2024 4.350 4.400 4.280 4.350 1,535,449 +0.00(+0.00%)
Jun 27, 2024 4.400 4.430 4.330 4.350 545,050 -0.04(-0.91%)
Jun 26, 2024 4.370 4.450 4.350 4.390 423,988 +0.00(+0.00%)
Jun 25, 2024 4.400 4.440 4.340 4.390 441,061 -0.05(-1.13%)
Jun 24, 2024 4.460 4.505 4.380 4.440 430,308 +0.02(+0.45%)
Jun 21, 2024 4.450 4.450 4.350 4.420 622,697 -0.03(-0.67%)
Jun 20, 2024 4.400 4.490 4.400 4.450 571,907 +0.00(+0.00%)
Jun 18, 2024 4.370 4.500 4.370 4.450 516,555 +0.06(+1.37%)
Jun 17, 2024 4.330 4.420 4.280 4.390 513,988 +0.12(+2.81%)
Jun 14, 2024 4.400 4.400 4.230 4.270 983,644 -0.31(-6.77%)
Jun 13, 2024 4.670 4.740 4.550 4.580 365,112 -0.12(-2.55%)
Jun 12, 2024 4.760 4.835 4.685 4.700 540,021 +0.07(+1.51%)
Jun 11, 2024 4.640 4.700 4.600 4.630 351,767 -0.06(-1.28%)
Jun 10, 2024 4.660 4.810 4.650 4.690 559,712 +0.01(+0.21%)
Jun 07, 2024 4.720 4.850 4.670 4.680 592,252 -0.09(-1.89%)
Jun 06, 2024 4.720 4.840 4.715 4.770 727,779 +0.03(+0.63%)
Jun 05, 2024 4.640 4.770 4.640 4.740 451,830 +0.15(+3.27%)
Jun 04, 2024 4.650 4.690 4.570 4.590 560,143 -0.11(-2.34%)
Jun 03, 2024 4.800 4.850 4.690 4.700 477,556 -0.07(-1.47%)
May 31, 2024 4.750 4.865 4.690 4.770 427,864 +0.04(+0.85%)
May 30, 2024 4.580 4.750 4.580 4.730 547,080 +0.19(+4.19%)
May 29, 2024 4.550 4.630 4.510 4.540 658,328 -0.06(-1.30%)
May 28, 2024 4.570 4.665 4.570 4.600 496,215 +0.01(+0.22%)
May 24, 2024 4.480 4.600 4.480 4.590 464,992 +0.13(+2.91%)
May 23, 2024 4.660 4.660 4.460 4.460 682,864 -0.22(-4.70%)
May 22, 2024 4.620 4.775 4.600 4.680 449,863 +0.03(+0.65%)
May 21, 2024 4.720 4.800 4.630 4.650 484,975 -0.09(-1.90%)
May 20, 2024 4.830 4.920 4.730 4.740 980,856 -0.09(-1.86%)
May 17, 2024 4.710 4.830 4.695 4.830 983,689 +0.13(+2.77%)
May 16, 2024 4.540 4.720 4.495 4.700 758,081 +0.15(+3.30%)
May 15, 2024 4.640 4.655 4.525 4.550 528,135 -0.05(-1.09%)
May 14, 2024 4.600 4.710 4.580 4.600 657,369 +0.04(+0.88%)
May 13, 2024 4.540 4.590 4.520 4.560 677,807 +0.03(+0.66%)
May 10, 2024 4.520 4.665 4.490 4.530 968,879 +0.01(+0.22%)
May 09, 2024 4.420 4.660 4.358 4.520 1,231,349 +0.35(+8.39%)
May 08, 2024 4.020 4.180 4.020 4.170 772,162 +0.12(+2.96%)
May 07, 2024 3.880 4.140 3.865 4.050 1,169,780 +0.17(+4.38%)
May 06, 2024 4.200 4.200 3.840 3.880 1,722,265 -0.29(-6.95%)
May 03, 2024 4.180 4.340 3.605 4.170 2,392,718 -0.73(-14.90%)
May 02, 2024 4.910 4.940 4.750 4.900 688,244 +0.06(+1.24%)
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.