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 (%)
May 31, 2024
4.750
4.865
4.690
4.770
427,864
+0.04(+0.85%)
May 30, 2024
4.580
4.750
4.580
4.730
547,080
+0.19(+4.19%)
May 29, 2024
4.550
4.630
4.510
4.540
658,328
-0.06(-1.30%)
May 28, 2024
4.570
4.665
4.570
4.600
496,215
+0.01(+0.22%)
May 24, 2024
4.480
4.600
4.480
4.590
464,992
+0.13(+2.91%)
May 23, 2024
4.660
4.660
4.460
4.460
682,864
-0.22(-4.70%)
May 22, 2024
4.620
4.775
4.600
4.680
449,863
+0.03(+0.65%)
May 21, 2024
4.720
4.800
4.630
4.650
484,975
-0.09(-1.90%)
May 20, 2024
4.830
4.920
4.730
4.740
980,856
-0.09(-1.86%)
May 17, 2024
4.710
4.830
4.695
4.830
983,689
+0.13(+2.77%)
May 16, 2024
4.540
4.720
4.495
4.700
758,081
+0.15(+3.30%)
May 15, 2024
4.640
4.655
4.525
4.550
528,135
-0.05(-1.09%)
May 14, 2024
4.600
4.710
4.580
4.600
657,369
+0.04(+0.88%)
May 13, 2024
4.540
4.590
4.520
4.560
677,807
+0.03(+0.66%)
May 10, 2024
4.520
4.665
4.490
4.530
968,879
+0.01(+0.22%)
May 09, 2024
4.420
4.660
4.358
4.520
1,231,349
+0.35(+8.39%)
May 08, 2024
4.020
4.180
4.020
4.170
772,162
+0.12(+2.96%)
May 07, 2024
3.880
4.140
3.865
4.050
1,169,780
+0.17(+4.38%)
May 06, 2024
4.200
4.200
3.840
3.880
1,722,265
-0.29(-6.95%)
May 03, 2024
4.180
4.340
3.605
4.170
2,392,718
-0.73(-14.90%)
May 02, 2024
4.910
4.940
4.750
4.900
688,244
+0.06(+1.24%)
May 01, 2024
5.000
5.000
4.770
4.840
711,598
-0.15(-3.01%)
Apr 30, 2024
5.070
5.090
4.970
4.990
733,268
-0.14(-2.73%)
Apr 29, 2024
5.160
5.190
5.120
5.130
581,422
+0.01(+0.20%)
Apr 26, 2024
5.160
5.160
5.110
5.120
315,608
-0.01(-0.19%)
Apr 25, 2024
5.080
5.170
5.080
5.130
609,898
-0.04(-0.77%)
Apr 24, 2024
5.300
5.340
5.150
5.170
636,375
-0.20(-3.72%)
Apr 23, 2024
5.290
5.430
5.260
5.370
647,464
+0.12(+2.29%)
Apr 22, 2024
5.190
5.260
5.155
5.250
745,063
+0.07(+1.35%)
Apr 19, 2024
5.210
5.310
5.140
5.180
558,561
-0.04(-0.77%)
Apr 18, 2024
5.240
5.340
5.190
5.220
499,470
-0.01(-0.19%)
Apr 17, 2024
5.350
5.400
5.190
5.230
533,540
-0.10(-1.88%)
Apr 16, 2024
5.470
5.550
5.320
5.330
567,425
-0.19(-3.44%)
Apr 15, 2024
5.670
5.710
5.510
5.520
537,514
-0.13(-2.30%)
Apr 12, 2024
5.710
5.780
5.610
5.650
617,244
-0.09(-1.57%)
Apr 11, 2024
5.740
5.820
5.684
5.740
467,165
+0.00(+0.00%)
Apr 10, 2024
5.700
5.765
5.620
5.740
561,387
-0.09(-1.54%)
Apr 09, 2024
5.880
5.930
5.825
5.830
486,583
-0.03(-0.51%)
Apr 08, 2024
5.840
5.900
5.830
5.860
505,458
+0.07(+1.21%)
Apr 05, 2024
5.760
5.845
5.750
5.790
1,010,566
-0.01(-0.17%)
Apr 04, 2024
6.050
6.270
5.705
5.800
782,890
-0.17(-2.85%)
Apr 03, 2024
5.850
6.040
5.830
5.970
854,549
+0.15(+2.58%)
Apr 02, 2024
5.840
5.970
5.775
5.820
640,800
-0.06(-1.02%)
Apr 01, 2024
5.840
6.030
5.790
5.880
823,265
+0.06(+1.03%)
Mar 28, 2024
5.750
5.940
5.725
5.820
773,054
+0.07(+1.22%)
Mar 27, 2024
5.590
5.750
5.545
5.750
612,947
+0.20(+3.60%)
Mar 26, 2024
5.570
5.590
5.465
5.550
562,766
+0.02(+0.36%)
Mar 25, 2024
5.460
5.610
5.460
5.530
499,931
+0.05(+0.91%)
Mar 22, 2024
5.540
5.560
5.470
5.480
425,104
-0.05(-0.90%)
Mar 21, 2024
5.590
5.610
5.500
5.530
509,318
-0.03(-0.54%)
Mar 20, 2024
5.470
5.580
5.390
5.560
557,564
+0.04(+0.72%)
Mar 19, 2024
5.380
5.530
5.375
5.520
474,387
+0.15(+2.79%)
Mar 18, 2024
5.350
5.450
5.270
5.370
400,859
+0.01(+0.19%)
Mar 15, 2024
5.290
5.400
5.280
5.360
755,127
+0.05(+0.94%)
Mar 14, 2024
5.340
5.440
5.240
5.310
584,140
-0.04(-0.75%)
Mar 13, 2024
5.380
5.490
5.270
5.350
672,748
+0.12(+2.29%)
Mar 12, 2024
5.370
5.380
5.150
5.230
654,165
-0.13(-2.43%)
Mar 11, 2024
5.130
5.370
5.001
5.360
1,063,197
+0.25(+4.89%)
Mar 08, 2024
5.860
5.870
5.000
5.110
2,028,320
-1.10(-17.71%)
Mar 07, 2024
6.140
6.210
6.060
6.210
676,020
+0.12(+1.97%)
Mar 06, 2024
6.250
6.250
6.050
6.090
293,209
-0.08(-1.30%)
Mar 05, 2024
6.160
6.290
6.160
6.170
408,784
-0.03(-0.48%)
Mar 04, 2024
6.350
6.385
6.200
6.200
401,077
-0.12(-1.90%)
Mar 01, 2024
6.420
6.430
6.300
6.320
435,751
-0.10(-1.56%)
Feb 29, 2024
6.330
6.420
6.280
6.420
600,757
+0.18(+2.88%)
Feb 28, 2024
6.280
6.360
6.235
6.240
307,230
-0.11(-1.73%)
Feb 27, 2024
6.390
6.420
6.310
6.350
427,949
+0.01(+0.16%)
Feb 26, 2024
6.440
6.480
6.320
6.340
402,402
-0.12(-1.86%)
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%)
Dec 01, 2023
5.790
6.040
5.790
6.030
633,014
+0.22(+3.79%)
Nov 30, 2023
5.820
5.880
5.770
5.810
633,937
+0.00(+0.00%)
Nov 29, 2023
5.740
5.920
5.650
5.810
2,358,400
+0.14(+2.47%)
Nov 28, 2023
5.750
5.880
5.670
5.670
509,468
-0.10(-1.73%)
Nov 27, 2023
5.920
5.940
5.770
5.770
505,550
-0.16(-2.70%)
Nov 24, 2023
5.740
5.950
5.740
5.930
270,473
+0.18(+3.13%)
Nov 22, 2023
5.670
5.795
5.670
5.750
547,945
+0.12(+2.13%)
Nov 21, 2023
5.620
5.730
5.590
5.630
450,838
-0.06(-1.05%)
Nov 20, 2023
5.700
5.855
5.580
5.690
829,871
-0.02(-0.35%)
Nov 17, 2023
5.300
5.820
5.185
5.710
2,594,153
+0.49(+9.39%)
Nov 16, 2023
5.480
5.510
5.220
5.220
508,189
-0.16(-2.97%)
Nov 15, 2023
5.360
5.465
5.260
5.380
535,766
+0.19(+3.66%)
Nov 14, 2023
5.060
5.205
5.040
5.190
466,910
+0.33(+6.79%)
Nov 13, 2023
4.890
4.962
4.820
4.860
633,222
-0.11(-2.21%)
Nov 10, 2023
4.720
5.030
4.630
4.970
1,139,734
+0.26(+5.52%)
Nov 09, 2023
5.000
5.050
4.590
4.710
1,075,416
-0.29(-5.80%)
Nov 08, 2023
5.570
5.570
4.415
5.000
2,057,289
-1.11(-18.17%)
Nov 07, 2023
6.030
6.150
6.010
6.110
348,503
+0.05(+0.83%)
Nov 06, 2023
6.290
6.290
6.060
6.060
339,562
-0.26(-4.11%)
Nov 03, 2023
6.230
6.390
6.200
6.320
389,076
+0.22(+3.61%)
Nov 02, 2023
5.990
6.135
5.980
6.100
404,592
+0.22(+3.74%)
Nov 01, 2023
5.750
5.910
5.720
5.880
364,787
+0.11(+1.91%)
Oct 31, 2023
5.710
5.810
5.650
5.770
351,304
+0.07(+1.23%)
Oct 30, 2023
5.700
5.760
5.670
5.700
398,451
+0.07(+1.24%)
Oct 27, 2023
5.610
5.690
5.580
5.630
280,098
+0.02(+0.36%)
Oct 26, 2023
5.520
5.670
5.520
5.610
317,009
+0.08(+1.45%)
Oct 25, 2023
5.520
5.600
5.480
5.530
438,215
-0.01(-0.18%)
Oct 24, 2023
5.680
5.740
5.420
5.540
999,324
-0.10(-1.77%)
Oct 23, 2023
5.780
5.865
5.605
5.640
578,284
-0.20(-3.42%)
Oct 20, 2023
5.900
5.920
5.820
5.840
412,736
-0.05(-0.85%)
Oct 19, 2023
6.060
6.060
5.890
5.890
348,066
-0.21(-3.44%)
Oct 18, 2023
6.170
6.170
6.080
6.100
433,590
-0.14(-2.24%)
Oct 17, 2023
5.930
6.260
5.905
6.240
445,778
+0.29(+4.87%)
Oct 16, 2023
5.940
6.017
5.870
5.950
373,222
+0.06(+1.02%)
Oct 13, 2023
6.000
6.075
5.880
5.890
341,319
-0.11(-1.83%)
Oct 12, 2023
6.040
6.060
5.940
6.000
457,808
-0.07(-1.15%)
Oct 11, 2023
6.100
6.150
6.005
6.070
271,168
-0.03(-0.49%)
Oct 10, 2023
6.230
6.325
6.100
6.100
640,022
-0.09(-1.45%)
Oct 09, 2023
6.110
6.220
6.110
6.190
256,043
+0.04(+0.65%)
Oct 06, 2023
6.060
6.190
6.035
6.150
308,992
+0.06(+0.99%)
Oct 05, 2023
5.990
6.115
5.970
6.090
307,453
+0.10(+1.67%)
Oct 04, 2023
6.020
6.045
5.970
5.990
292,289
-0.05(-0.83%)
Oct 03, 2023
6.120
6.170
6.010
6.040
311,016
-0.11(-1.79%)
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
.