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

Custom Truck One Source, Inc. Common Stock (NY: CTOS )

5.020 -0.140 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.200 5.215 5.020 5.020 378,234 -0.14(-2.71%)
Feb 13, 2025 5.220 5.275 5.065 5.160 440,835 -0.03(-0.58%)
Feb 12, 2025 5.120 5.200 5.070 5.190 494,973 -0.05(-0.95%)
Feb 11, 2025 5.190 5.370 5.180 5.240 488,223 +0.01(+0.19%)
Feb 10, 2025 5.120 5.305 5.120 5.230 364,052 +0.17(+3.36%)
Feb 07, 2025 5.120 5.185 5.005 5.060 483,529 -0.06(-1.17%)
Feb 06, 2025 5.440 5.440 5.095 5.120 528,746 -0.30(-5.54%)
Feb 05, 2025 5.210 5.430 5.105 5.420 1,031,617 +0.22(+4.23%)
Feb 04, 2025 4.910 5.210 4.860 5.200 691,514 +0.42(+8.79%)
Feb 03, 2025 4.900 5.000 4.695 4.780 750,129 -0.31(-6.09%)
Jan 31, 2025 5.260 5.320 5.090 5.090 2,834,348 -0.20(-3.78%)
Jan 30, 2025 5.240 5.400 5.205 5.290 677,715 +0.10(+1.93%)
Jan 29, 2025 5.070 5.235 5.070 5.190 639,425 +0.11(+2.17%)
Jan 28, 2025 5.050 5.180 5.030 5.080 645,658 +0.03(+0.59%)
Jan 27, 2025 5.230 5.270 5.015 5.050 856,680 -0.20(-3.81%)
Jan 24, 2025 5.410 5.450 5.240 5.250 534,858 -0.12(-2.23%)
Jan 23, 2025 5.080 5.370 5.070 5.370 1,036,419 +0.31(+6.13%)
Jan 22, 2025 4.990 5.330 4.950 5.060 3,564,922 +0.04(+0.80%)
Jan 21, 2025 4.830 5.070 4.730 5.020 1,025,731 +0.26(+5.46%)
Jan 17, 2025 4.710 4.930 4.690 4.760 526,705 +0.13(+2.81%)
Jan 16, 2025 4.630 4.665 4.550 4.630 491,463 -0.03(-0.64%)
Jan 15, 2025 4.670 4.700 4.560 4.660 637,726 +0.18(+4.02%)
Jan 14, 2025 4.580 4.750 4.475 4.480 1,599,380 -0.02(-0.44%)
Jan 13, 2025 4.460 4.520 4.425 4.500 319,708 +0.00(+0.00%)
Jan 10, 2025 4.370 4.560 4.370 4.500 674,841 +0.00(+0.00%)
Jan 08, 2025 4.540 4.570 4.450 4.500 1,051,928 -0.11(-2.39%)
Jan 07, 2025 4.920 4.950 4.560 4.610 614,357 -0.29(-5.92%)
Jan 06, 2025 4.860 5.020 4.825 4.900 491,314 +0.03(+0.62%)
Jan 03, 2025 4.890 4.945 4.810 4.870 586,503 +0.03(+0.62%)
Jan 02, 2025 4.930 4.955 4.810 4.840 509,074 +0.03(+0.62%)
Dec 31, 2024 4.810 0 +0.00(+0.00%)
Dec 30, 2024 4.690 4.895 4.625 4.810 742,962 +0.09(+1.91%)
Dec 27, 2024 4.860 4.940 4.710 4.720 460,607 -0.17(-3.48%)
Dec 26, 2024 4.770 4.910 4.720 4.890 240,713 +0.07(+1.45%)
Dec 24, 2024 4.760 4.840 4.691 4.820 121,162 +0.07(+1.47%)
Dec 23, 2024 4.890 4.890 4.585 4.750 624,731 -0.18(-3.65%)
Dec 20, 2024 4.860 5.145 4.850 4.930 1,544,276 +0.02(+0.41%)
Dec 19, 2024 4.880 4.950 4.720 4.910 414,897 +0.10(+2.08%)
Dec 18, 2024 5.080 5.180 4.775 4.810 733,220 -0.27(-5.31%)
Dec 17, 2024 5.180 5.180 4.980 5.080 589,966 -0.16(-3.05%)
Dec 16, 2024 5.220 5.435 5.195 5.240 856,566 +0.05(+0.96%)
Dec 13, 2024 5.150 5.234 5.060 5.190 1,031,882 +0.01(+0.19%)
Dec 12, 2024 5.220 5.260 5.115 5.180 415,610 -0.07(-1.33%)
Dec 11, 2024 5.370 5.390 5.230 5.250 607,708 -0.05(-0.94%)
Dec 10, 2024 5.520 5.540 5.280 5.300 738,364 -0.27(-4.85%)
Dec 09, 2024 5.780 5.830 5.570 5.570 396,710 -0.12(-2.11%)
Dec 06, 2024 5.800 5.815 5.552 5.690 407,613 -0.07(-1.22%)
Dec 05, 2024 5.720 5.877 5.650 5.760 550,155 +0.03(+0.52%)
Dec 04, 2024 5.790 5.810 5.645 5.730 434,397 -0.07(-1.21%)
Dec 03, 2024 5.790 5.865 5.640 5.800 455,753 +0.01(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.