Skip to main content

Custom Truck One Source (NY: CTOS )

6.460 -0.100 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.