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 (%)
Aug 31, 2021
8.950
9.040
8.460
8.570
541,502
-0.37(-4.14%)
Aug 30, 2021
8.620
9.000
8.440
8.940
561,267
+0.33(+3.83%)
Aug 27, 2021
8.430
8.780
8.310
8.610
516,433
+0.21(+2.50%)
Aug 26, 2021
7.980
8.410
7.860
8.400
352,056
+0.45(+5.66%)
Aug 25, 2021
7.740
8.120
7.665
7.950
360,519
+0.16(+2.05%)
Aug 24, 2021
7.710
7.950
7.660
7.790
335,589
+0.15(+1.96%)
Aug 23, 2021
7.140
7.750
7.140
7.640
1,052,156
+0.62(+8.83%)
Aug 20, 2021
6.600
7.020
6.560
7.020
241,223
+0.39(+5.88%)
Aug 19, 2021
6.630
6.710
6.450
6.630
388,087
-0.01(-0.15%)
Aug 18, 2021
6.600
6.800
6.520
6.640
257,811
-0.03(-0.45%)
Aug 17, 2021
6.650
6.730
6.280
6.670
398,263
+0.14(+2.14%)
Aug 16, 2021
6.910
6.910
6.090
6.530
527,091
-0.52(-7.38%)
Aug 13, 2021
7.730
7.730
6.960
7.050
493,709
-0.74(-9.50%)
Aug 12, 2021
7.840
7.970
7.610
7.790
197,518
-0.05(-0.64%)
Aug 11, 2021
7.580
7.890
7.580
7.840
203,100
+0.24(+3.16%)
Aug 10, 2021
7.590
7.610
7.490
7.600
104,356
+0.03(+0.40%)
Aug 09, 2021
7.650
7.770
7.460
7.570
108,219
-0.08(-1.05%)
Aug 06, 2021
7.610
7.740
7.610
7.650
256,939
+0.05(+0.66%)
Aug 05, 2021
7.440
7.600
7.370
7.600
81,369
+0.17(+2.29%)
Aug 04, 2021
7.560
7.790
7.390
7.430
126,378
-0.17(-2.24%)
Aug 03, 2021
7.930
7.930
7.480
7.600
423,882
-0.31(-3.92%)
Aug 02, 2021
7.780
8.170
7.780
7.910
184,436
+0.12(+1.54%)
Jul 30, 2021
7.980
8.080
7.780
7.790
204,372
-0.20(-2.50%)
Jul 29, 2021
7.750
8.080
7.730
7.990
139,609
+0.24(+3.10%)
Jul 28, 2021
8.040
8.100
7.720
7.750
263,582
-0.25(-3.12%)
Jul 27, 2021
8.110
8.210
7.960
8.000
275,956
-0.18(-2.20%)
Jul 26, 2021
8.200
8.270
8.040
8.180
265,795
-0.01(-0.12%)
Jul 23, 2021
8.170
8.260
8.080
8.190
274,518
+0.00(+0.00%)
Jul 22, 2021
8.200
8.210
8.030
8.190
296,297
+0.00(+0.00%)
Jul 21, 2021
8.190
8.300
7.980
8.190
275,929
+0.04(+0.49%)
Jul 20, 2021
8.070
8.190
7.920
8.150
239,758
+0.08(+0.99%)
Jul 19, 2021
8.010
8.200
7.940
8.070
400,227
-0.13(-1.59%)
Jul 16, 2021
8.460
8.460
8.180
8.200
249,966
-0.20(-2.38%)
Jul 15, 2021
8.340
8.440
8.150
8.400
243,895
+0.06(+0.72%)
Jul 14, 2021
8.440
8.550
8.060
8.340
827,504
-0.03(-0.36%)
Jul 13, 2021
8.800
8.800
8.350
8.370
994,232
-0.57(-6.38%)
Jul 12, 2021
8.830
8.970
8.710
8.940
159,286
+0.08(+0.90%)
Jul 09, 2021
8.920
9.000
8.800
8.860
156,706
-0.05(-0.56%)
Jul 08, 2021
8.990
9.070
8.840
8.910
240,417
-0.21(-2.30%)
Jul 07, 2021
9.160
9.285
9.030
9.120
492,154
-0.13(-1.41%)
Jul 06, 2021
9.450
9.450
9.170
9.250
236,247
-0.26(-2.73%)
Jul 02, 2021
9.490
9.560
9.250
9.510
108,416
+0.04(+0.42%)
Jul 01, 2021
9.450
9.560
9.320
9.470
290,757
-0.05(-0.53%)
Jun 30, 2021
9.420
9.570
9.240
9.520
227,283
+0.01(+0.11%)
Jun 29, 2021
9.530
9.570
9.380
9.510
178,436
-0.02(-0.21%)
Jun 28, 2021
9.380
9.560
9.170
9.530
204,121
+0.13(+1.38%)
Jun 25, 2021
9.480
9.615
9.300
9.400
524,239
-0.15(-1.57%)
Jun 24, 2021
9.370
9.560
9.190
9.550
216,288
+0.20(+2.14%)
Jun 23, 2021
9.020
9.420
9.020
9.350
237,452
+0.27(+2.97%)
Jun 22, 2021
9.040
9.250
8.910
9.080
425,528
-0.08(-0.87%)
Jun 21, 2021
9.000
9.240
8.930
9.160
406,516
+0.14(+1.55%)
Jun 18, 2021
9.180
9.205
8.970
9.020
713,078
-0.25(-2.70%)
Jun 17, 2021
9.390
9.536
9.160
9.270
453,658
-0.20(-2.11%)
Jun 16, 2021
9.530
9.570
9.330
9.470
352,900
-0.03(-0.32%)
Jun 15, 2021
9.400
9.540
9.351
9.500
147,065
+0.16(+1.71%)
Jun 14, 2021
9.760
9.780
9.180
9.340
462,837
-0.23(-2.40%)
Jun 11, 2021
9.390
9.610
9.370
9.570
159,802
+0.17(+1.81%)
Jun 10, 2021
9.490
9.570
9.320
9.400
187,519
-0.08(-0.84%)
Jun 09, 2021
9.550
9.770
9.410
9.480
244,705
-0.10(-1.04%)
Jun 08, 2021
9.730
9.920
9.550
9.580
375,351
-0.12(-1.24%)
Jun 07, 2021
10.77
10.85
9.500
9.700
1,040,451
-1.14(-10.52%)
Jun 04, 2021
10.73
10.89
10.69
10.84
342,896
+0.15(+1.40%)
Jun 03, 2021
10.35
10.78
10.16
10.69
331,422
+0.29(+2.79%)
Jun 02, 2021
10.64
10.79
10.35
10.40
324,038
-0.25(-2.35%)
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
.