Skip to main content

Custom Truck One Source (NY: CTOS )

5.010 +0.010 (+0.20%)
Official Closing Price Updated: 6:30 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.350 672,108 +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 3.630 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.