Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Custom Truck One Source
(NY:
CTOS
)
4.770
+0.040 (+0.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
8.740
8.840
8.390
8.390
628,924
-0.37(-4.22%)
Mar 30, 2022
9.020
9.150
8.695
8.760
696,687
-0.12(-1.35%)
Mar 29, 2022
8.830
9.050
8.830
8.880
366,050
+0.10(+1.14%)
Mar 28, 2022
8.770
8.910
8.540
8.780
453,124
-0.07(-0.79%)
Mar 25, 2022
8.890
9.070
8.709
8.850
439,186
+0.02(+0.23%)
Mar 24, 2022
8.680
8.860
8.570
8.830
157,940
+0.16(+1.85%)
Mar 23, 2022
8.750
8.821
8.590
8.670
571,365
-0.20(-2.25%)
Mar 22, 2022
8.990
9.140
8.840
8.870
302,919
-0.05(-0.56%)
Mar 21, 2022
8.980
9.170
8.790
8.920
389,238
-0.07(-0.78%)
Mar 18, 2022
9.080
9.400
8.930
8.990
1,943,631
-0.17(-1.86%)
Mar 17, 2022
8.710
9.175
8.710
9.160
521,703
+0.33(+3.74%)
Mar 16, 2022
8.580
8.840
8.560
8.830
487,175
+0.28(+3.27%)
Mar 15, 2022
8.360
8.790
8.360
8.550
582,200
+0.14(+1.66%)
Mar 14, 2022
8.450
8.790
8.210
8.410
819,065
+0.06(+0.72%)
Mar 11, 2022
8.270
8.780
7.960
8.350
593,701
+0.27(+3.34%)
Mar 10, 2022
8.050
8.140
7.950
8.080
259,235
-0.10(-1.22%)
Mar 09, 2022
8.140
8.290
8.140
8.180
323,416
+0.19(+2.38%)
Mar 08, 2022
7.570
8.230
7.530
7.990
534,517
+0.47(+6.25%)
Mar 07, 2022
7.480
7.680
7.400
7.520
585,541
+0.11(+1.48%)
Mar 04, 2022
7.630
7.710
7.360
7.410
258,852
-0.37(-4.76%)
Mar 03, 2022
7.940
7.940
7.710
7.780
293,110
-0.12(-1.52%)
Mar 02, 2022
7.750
8.060
7.750
7.900
289,426
+0.27(+3.54%)
Mar 01, 2022
7.830
7.900
7.540
7.630
378,906
-0.23(-2.93%)
Feb 28, 2022
8.160
8.215
7.690
7.860
702,576
-0.43(-5.19%)
Feb 25, 2022
8.120
8.290
8.020
8.290
411,189
+0.23(+2.85%)
Feb 24, 2022
7.340
8.060
7.340
8.060
414,419
+0.43(+5.64%)
Feb 23, 2022
8.240
8.250
7.630
7.630
460,749
-0.54(-6.61%)
Feb 22, 2022
7.780
8.270
7.780
8.170
514,302
+0.30(+3.81%)
Feb 18, 2022
7.870
0
-0.21(-2.60%)
Feb 17, 2022
8.390
8.428
8.050
8.080
358,454
-0.42(-4.94%)
Feb 16, 2022
8.090
8.555
8.090
8.500
2,230,856
+0.44(+5.46%)
Feb 15, 2022
7.710
8.080
7.710
8.060
235,004
+0.42(+5.50%)
Feb 14, 2022
7.800
7.870
7.620
7.640
233,221
-0.11(-1.42%)
Feb 11, 2022
7.910
7.955
7.620
7.750
304,749
-0.15(-1.90%)
Feb 10, 2022
8.060
8.200
7.830
7.900
284,551
-0.31(-3.78%)
Feb 09, 2022
7.930
8.230
7.930
8.210
423,491
+0.35(+4.45%)
Feb 08, 2022
7.380
7.910
7.340
7.860
376,449
+0.51(+6.94%)
Feb 07, 2022
7.140
7.400
7.080
7.350
293,211
+0.19(+2.65%)
Feb 04, 2022
7.080
7.310
7.010
7.160
338,741
+0.02(+0.28%)
Feb 03, 2022
7.380
7.060
7.140
569,659
-0.24(-3.25%)
Feb 02, 2022
7.620
7.640
7.290
7.380
465,550
-0.33(-4.28%)
Feb 01, 2022
8.250
8.300
7.710
7.710
595,909
-0.51(-6.20%)
Jan 31, 2022
8.170
8.820
8.100
8.220
3,906,532
-0.01(-0.12%)
Jan 28, 2022
7.810
8.220
7.780
8.230
616,183
+0.35(+4.44%)
Jan 27, 2022
8.150
8.350
7.740
7.880
685,430
-0.20(-2.48%)
Jan 26, 2022
8.180
8.445
8.040
8.080
710,523
-0.05(-0.62%)
Jan 25, 2022
7.880
8.380
7.800
8.130
1,157,005
+0.17(+2.14%)
Jan 24, 2022
7.270
7.970
7.060
7.960
887,793
+0.59(+8.01%)
Jan 21, 2022
7.510
7.631
7.360
7.370
224,838
-0.17(-2.25%)
Jan 20, 2022
7.490
7.810
7.470
7.540
245,641
+0.07(+0.94%)
Jan 19, 2022
7.710
7.710
7.450
7.470
175,615
-0.16(-2.10%)
Jan 18, 2022
7.760
8.010
7.620
7.630
252,855
-0.17(-2.18%)
Jan 14, 2022
7.800
0
+0.08(+1.04%)
Jan 13, 2022
7.900
8.040
7.680
7.720
254,858
-0.15(-1.91%)
Jan 12, 2022
8.070
8.150
7.860
7.870
241,878
-0.13(-1.62%)
Jan 11, 2022
7.820
8.020
7.790
8.000
237,830
+0.17(+2.17%)
Jan 10, 2022
7.720
7.830
7.660
7.830
181,411
+0.01(+0.13%)
Jan 07, 2022
7.960
8.060
7.760
7.820
298,717
-0.13(-1.64%)
Jan 06, 2022
8.100
8.119
7.935
7.950
469,996
-0.15(-1.85%)
Jan 05, 2022
8.360
8.470
8.080
8.100
371,577
-0.30(-3.57%)
Jan 04, 2022
8.410
8.420
8.190
8.400
329,491
-0.01(-0.12%)
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
.