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
)
4.830
+0.130 (+2.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2022
5.960
6.120
5.760
5.960
393,143
-0.04(-0.67%)
May 27, 2022
5.990
6.090
5.965
6.000
293,088
+0.04(+0.67%)
May 26, 2022
6.010
6.050
5.930
5.960
286,518
+0.02(+0.34%)
May 25, 2022
5.930
6.000
5.830
5.940
196,667
-0.02(-0.34%)
May 24, 2022
5.860
5.980
5.730
5.960
380,418
+0.02(+0.34%)
May 23, 2022
6.020
6.020
5.820
5.940
176,332
+0.05(+0.85%)
May 20, 2022
6.040
6.180
5.760
5.890
241,354
-0.06(-1.01%)
May 19, 2022
6.040
6.170
5.910
5.950
384,685
-0.15(-2.46%)
May 18, 2022
6.350
6.580
6.065
6.100
260,870
-0.41(-6.30%)
May 17, 2022
5.960
6.600
5.960
6.510
531,518
+0.78(+13.61%)
May 16, 2022
5.830
5.880
5.570
5.730
446,771
-0.18(-3.05%)
May 13, 2022
5.680
6.140
5.600
5.910
952,578
+0.40(+7.26%)
May 12, 2022
5.340
5.770
5.310
5.510
672,828
+0.10(+1.85%)
May 11, 2022
5.500
5.760
5.250
5.410
698,318
-0.16(-2.87%)
May 10, 2022
5.980
6.025
5.530
5.570
362,493
-0.27(-4.62%)
May 09, 2022
6.130
6.240
5.810
5.840
683,167
-0.41(-6.56%)
May 06, 2022
6.400
6.460
6.205
6.250
365,703
-0.16(-2.50%)
May 05, 2022
6.570
6.836
6.280
6.410
367,431
-0.28(-4.19%)
May 04, 2022
6.490
6.700
6.270
6.690
768,676
+0.22(+3.40%)
May 03, 2022
6.500
6.590
6.370
6.470
238,540
-0.06(-0.92%)
May 02, 2022
6.570
6.670
6.280
6.530
632,211
-0.04(-0.61%)
Apr 29, 2022
6.900
6.970
6.540
6.570
558,592
-0.33(-4.78%)
Apr 28, 2022
7.030
7.090
6.710
6.900
675,664
+0.04(+0.58%)
Apr 27, 2022
6.760
7.000
6.710
6.860
281,066
+0.14(+2.08%)
Apr 26, 2022
7.290
7.290
6.710
6.720
326,560
-0.68(-9.19%)
Apr 25, 2022
7.390
7.410
7.150
7.400
410,329
-0.11(-1.46%)
Apr 22, 2022
7.830
7.860
7.380
7.510
192,491
-0.40(-5.06%)
Apr 21, 2022
8.220
8.220
7.880
7.910
204,367
-0.23(-2.83%)
Apr 20, 2022
8.080
8.250
8.080
8.140
146,133
+0.16(+2.01%)
Apr 19, 2022
8.010
8.090
7.910
7.980
190,382
+0.01(+0.13%)
Apr 18, 2022
8.150
8.250
7.880
7.970
330,609
-0.15(-1.85%)
Apr 14, 2022
8.320
8.320
7.990
8.120
374,716
-0.15(-1.81%)
Apr 13, 2022
8.090
8.360
7.890
8.270
340,311
+0.41(+5.22%)
Apr 12, 2022
7.900
7.990
7.740
7.860
216,558
+0.02(+0.26%)
Apr 11, 2022
7.770
7.960
7.660
7.840
267,316
-0.03(-0.38%)
Apr 08, 2022
7.650
8.060
7.610
7.870
297,083
+0.14(+1.81%)
Apr 07, 2022
8.000
8.025
7.700
7.730
454,549
-0.33(-4.09%)
Apr 06, 2022
7.980
8.160
7.907
8.060
324,950
-0.07(-0.86%)
Apr 05, 2022
8.300
8.350
8.080
8.130
255,292
-0.11(-1.33%)
Apr 04, 2022
8.440
8.440
8.200
8.240
273,902
-0.10(-1.20%)
Apr 01, 2022
8.390
8.480
8.240
8.340
380,536
-0.05(-0.60%)
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%)
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
.