U.S. Markets closed

Custom Truck One Source, Inc. (CTOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.24-0.21 (-2.22%)
At close: 4:00PM EDT
9.24 -0.03 (-0.32%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20219.559.599.229.249.24475,192
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20218.739.168.718.988.9883,470,000
Sep 02, 20218.788.958.658.748.7442,260,000
Sep 01, 20218.709.058.478.798.7953,620,000
Aug 31, 20218.959.048.468.578.5754,150,000
Aug 30, 20218.629.008.448.948.9456,130,000
Aug 27, 20218.438.788.318.618.6151,630,000
Aug 26, 20217.988.417.868.408.4035,210,000
Aug 25, 20217.748.127.667.957.9535,880,000
Aug 24, 20217.717.957.667.797.7933,560,000
Aug 23, 20217.147.757.137.647.64105,220,000
Aug 20, 20216.607.026.567.027.0224,120,000
Aug 19, 20216.636.716.456.636.6338,800,000
Aug 18, 20216.606.806.526.646.6425,780,000
Aug 17, 20216.656.736.286.676.6739,830,000
Aug 16, 20216.916.916.096.536.5353,190,000
Aug 13, 20217.737.736.967.057.0549,370,000
Aug 12, 20217.847.977.617.797.7919,550,000
Aug 11, 20217.587.897.587.847.8420,310,000
Aug 10, 20217.597.617.497.607.6010,440,000
Aug 09, 20217.657.777.467.577.5710,820,000
Aug 06, 20217.617.747.617.657.6525,690,000
Aug 05, 20217.447.607.377.607.608,140,000
Aug 04, 20217.567.797.397.437.4312,640,000
Aug 03, 20217.937.937.487.607.60423,900
Aug 02, 2021------
Jul 30, 20217.988.087.787.797.79204,400
Jul 29, 20217.758.087.737.997.99139,600
Jul 28, 20218.048.107.727.757.75263,600
Jul 27, 20218.118.217.968.008.00276,000
Jul 26, 20218.208.278.048.188.18265,800
Jul 23, 20218.178.268.088.198.19274,500
Jul 22, 20218.208.218.038.198.19296,300
Jul 21, 20218.198.307.988.198.19275,900
Jul 20, 20218.078.197.928.158.15239,800
Jul 19, 20218.018.207.948.078.07400,200
Jul 16, 20218.468.468.158.208.20250,000
Jul 15, 20218.348.448.158.408.40243,900
Jul 14, 20218.448.558.068.348.34827,500
Jul 13, 20218.808.808.358.378.37994,100
Jul 12, 20218.838.978.718.948.94159,300
Jul 09, 20218.929.008.808.868.86156,700
Jul 08, 20218.999.078.828.918.91240,400
Jul 07, 20219.169.289.039.129.12492,200
Jul 06, 20219.459.459.179.259.25236,200
Jul 02, 20219.499.569.259.519.51108,400
Jul 01, 20219.459.569.329.479.47290,800
Jun 30, 20219.429.579.249.529.52227,300
Jun 29, 20219.539.579.389.519.51178,400
Jun 28, 20219.389.569.179.539.53204,100
Jun 25, 20219.489.619.309.409.40524,200
Jun 24, 20219.379.569.199.559.55216,300
Jun 23, 20219.029.429.029.359.35237,500
Jun 22, 20219.049.258.919.089.08425,500
Jun 21, 20219.009.248.939.169.16406,500
Jun 18, 20219.189.228.979.029.02713,100
Jun 17, 20219.399.549.169.279.27453,700
Jun 16, 20219.539.579.339.479.47352,900
Jun 15, 20219.409.549.359.509.50147,100
Jun 14, 20219.769.789.189.349.34462,800
Jun 11, 20219.399.619.379.579.57159,800
Jun 10, 20219.499.579.329.409.40187,500
Jun 09, 20219.559.779.419.489.48244,500
Jun 08, 20219.739.929.559.589.58375,400
Jun 07, 202110.7710.859.509.709.701,040,500
Jun 04, 202110.7310.8910.6910.8410.84342,900
Jun 03, 202110.3510.7810.1510.6910.69331,400
Jun 02, 202110.6410.7910.3510.4010.40324,000
Jun 01, 202110.6710.7510.4210.6510.65278,300
May 28, 202110.4910.8010.3310.6110.61187,500
May 27, 202110.4210.6910.2310.4910.49360,100
May 26, 202110.1410.4510.1410.3210.32387,000
May 25, 20219.7310.439.7010.2110.21446,300
May 24, 20219.6010.009.439.869.86478,200
May 21, 20219.369.729.309.589.58169,900
May 20, 20219.319.489.169.339.33295,300
May 19, 20219.459.469.169.369.36249,700
May 18, 20219.769.899.449.569.56214,200
May 17, 20219.509.779.329.749.74319,400
May 14, 202110.2010.209.549.579.57319,500
May 13, 20219.9610.129.5610.0310.03364,100
May 12, 202110.6810.689.9810.1710.17292,400
May 11, 202110.5310.7610.2510.6610.66202,100
May 10, 202110.9010.9010.4510.8010.80325,200
May 07, 202110.6110.9610.5210.6910.69161,200
May 06, 202110.7010.8810.4210.4410.44229,300
May 05, 202110.4710.6610.2810.5510.55112,400
May 04, 202110.4510.5310.0510.4510.45105,500
May 03, 202110.1410.5910.1110.4210.42196,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...