Custom Truck One Source, Inc. (CTOS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | 315,600 |
| Apr 25, 2024 | 5.08 | 5.17 | 5.08 | 5.13 | 5.13 | 609,900 |
| Apr 24, 2024 | 5.30 | 5.34 | 5.15 | 5.17 | 5.17 | 636,400 |
| Apr 23, 2024 | 5.29 | 5.43 | 5.26 | 5.37 | 5.37 | 647,500 |
| Apr 22, 2024 | 5.19 | 5.26 | 5.16 | 5.25 | 5.25 | 745,100 |
| Apr 19, 2024 | 5.21 | 5.31 | 5.14 | 5.18 | 5.18 | 558,600 |
| Apr 18, 2024 | 5.24 | 5.34 | 5.19 | 5.22 | 5.22 | 499,500 |
| Apr 17, 2024 | 5.35 | 5.40 | 5.19 | 5.23 | 5.23 | 533,500 |
| Apr 16, 2024 | 5.47 | 5.55 | 5.32 | 5.33 | 5.33 | 567,400 |
| Apr 15, 2024 | 5.67 | 5.71 | 5.51 | 5.52 | 5.52 | 537,500 |
| Apr 12, 2024 | 5.71 | 5.78 | 5.61 | 5.65 | 5.65 | 617,200 |
| Apr 11, 2024 | 5.74 | 5.82 | 5.68 | 5.74 | 5.74 | 467,200 |
| Apr 10, 2024 | 5.70 | 5.76 | 5.62 | 5.74 | 5.74 | 561,400 |
| Apr 09, 2024 | 5.88 | 5.93 | 5.82 | 5.83 | 5.83 | 486,600 |
| Apr 08, 2024 | 5.84 | 5.90 | 5.83 | 5.86 | 5.86 | 505,400 |
| Apr 05, 2024 | 5.76 | 5.84 | 5.75 | 5.79 | 5.79 | 1,010,600 |
| Apr 04, 2024 | 6.05 | 6.27 | 5.70 | 5.80 | 5.80 | 782,900 |
| Apr 03, 2024 | 5.85 | 6.04 | 5.83 | 5.97 | 5.97 | 854,500 |
| Apr 02, 2024 | 5.84 | 5.97 | 5.78 | 5.82 | 5.82 | 640,800 |
| Apr 01, 2024 | 5.84 | 6.03 | 5.79 | 5.88 | 5.88 | 823,300 |
| Mar 28, 2024 | 5.75 | 5.94 | 5.72 | 5.82 | 5.82 | 773,100 |
| Mar 27, 2024 | 5.59 | 5.75 | 5.54 | 5.75 | 5.75 | 612,900 |
| Mar 26, 2024 | 5.57 | 5.59 | 5.47 | 5.55 | 5.55 | 562,800 |
| Mar 25, 2024 | 5.46 | 5.61 | 5.46 | 5.53 | 5.53 | 499,900 |
| Mar 22, 2024 | 5.54 | 5.56 | 5.47 | 5.48 | 5.48 | 425,100 |
| Mar 21, 2024 | 5.59 | 5.61 | 5.50 | 5.53 | 5.53 | 509,100 |
| Mar 20, 2024 | 5.47 | 5.58 | 5.39 | 5.56 | 5.56 | 557,600 |
| Mar 19, 2024 | 5.38 | 5.53 | 5.38 | 5.52 | 5.52 | 474,400 |
| Mar 18, 2024 | 5.35 | 5.45 | 5.27 | 5.37 | 5.37 | 400,900 |
| Mar 15, 2024 | 5.29 | 5.40 | 5.28 | 5.36 | 5.36 | 755,100 |
| Mar 14, 2024 | 5.34 | 5.44 | 5.24 | 5.31 | 5.31 | 584,100 |
| Mar 13, 2024 | 5.38 | 5.49 | 5.27 | 5.35 | 5.35 | 672,700 |
| Mar 12, 2024 | 5.37 | 5.38 | 5.15 | 5.23 | 5.23 | 654,200 |
| Mar 11, 2024 | 5.13 | 5.37 | 5.00 | 5.36 | 5.36 | 1,063,000 |
| Mar 08, 2024 | 5.86 | 5.87 | 5.00 | 5.11 | 5.11 | 2,012,900 |
| Mar 07, 2024 | 6.14 | 6.21 | 6.06 | 6.21 | 6.21 | 676,000 |
| Mar 06, 2024 | 6.25 | 6.25 | 6.05 | 6.09 | 6.09 | 293,600 |
| Mar 05, 2024 | 6.16 | 6.29 | 6.16 | 6.17 | 6.17 | 408,800 |
| Mar 04, 2024 | 6.35 | 6.39 | 6.20 | 6.20 | 6.20 | 401,100 |
| Mar 01, 2024 | 6.42 | 6.43 | 6.30 | 6.32 | 6.32 | 435,800 |
| Feb 29, 2024 | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | 600,800 |
| Feb 28, 2024 | 6.28 | 6.36 | 6.24 | 6.24 | 6.24 | 307,200 |
| Feb 27, 2024 | 6.39 | 6.42 | 6.31 | 6.35 | 6.35 | 427,900 |
| Feb 26, 2024 | 6.44 | 6.48 | 6.32 | 6.34 | 6.34 | 402,400 |
| Feb 23, 2024 | 6.54 | 6.56 | 6.40 | 6.46 | 6.46 | 838,300 |
| Feb 22, 2024 | 6.76 | 6.77 | 6.53 | 6.56 | 6.56 | 360,100 |
| Feb 21, 2024 | 6.83 | 6.83 | 6.74 | 6.76 | 6.76 | 284,900 |
| Feb 20, 2024 | 6.82 | 6.90 | 6.76 | 6.85 | 6.85 | 327,800 |
| Feb 16, 2024 | 6.94 | 6.99 | 6.88 | 6.90 | 6.90 | 317,600 |
| Feb 15, 2024 | 6.88 | 7.00 | 6.82 | 7.00 | 7.00 | 314,200 |
| Feb 14, 2024 | 6.69 | 6.86 | 6.64 | 6.85 | 6.85 | 286,000 |
| Feb 13, 2024 | 6.71 | 6.78 | 6.55 | 6.59 | 6.59 | 496,100 |
| Feb 12, 2024 | 6.76 | 6.94 | 6.76 | 6.92 | 6.92 | 306,600 |
| Feb 09, 2024 | 6.82 | 6.83 | 6.72 | 6.77 | 6.77 | 325,100 |
| Feb 08, 2024 | 6.70 | 6.78 | 6.68 | 6.78 | 6.78 | 207,100 |
| Feb 07, 2024 | 6.70 | 6.75 | 6.64 | 6.73 | 6.73 | 202,000 |
| Feb 06, 2024 | 6.56 | 6.72 | 6.56 | 6.67 | 6.67 | 320,700 |
| Feb 05, 2024 | 6.61 | 6.61 | 6.51 | 6.58 | 6.58 | 234,400 |
| Feb 02, 2024 | 6.60 | 6.74 | 6.55 | 6.70 | 6.70 | 241,200 |
| Feb 01, 2024 | 6.58 | 6.69 | 6.53 | 6.69 | 6.69 | 360,100 |
| Jan 31, 2024 | 6.58 | 6.78 | 6.53 | 6.54 | 6.54 | 1,128,400 |
| Jan 30, 2024 | 6.50 | 6.61 | 6.50 | 6.58 | 6.58 | 386,900 |
| Jan 29, 2024 | 6.55 | 6.60 | 6.50 | 6.57 | 6.57 | 446,700 |
| Jan 26, 2024 | 6.56 | 6.59 | 6.49 | 6.53 | 6.53 | 350,000 |
| Jan 25, 2024 | 6.47 | 6.59 | 6.40 | 6.49 | 6.49 | 574,500 |
| Jan 24, 2024 | 6.47 | 6.47 | 6.34 | 6.36 | 6.36 | 438,100 |
| Jan 23, 2024 | 6.51 | 6.51 | 6.33 | 6.37 | 6.37 | 451,400 |
| Jan 22, 2024 | 6.45 | 6.51 | 6.37 | 6.40 | 6.40 | 412,000 |
| Jan 19, 2024 | 6.24 | 6.39 | 6.16 | 6.38 | 6.38 | 406,300 |
| Jan 18, 2024 | 6.17 | 6.22 | 6.12 | 6.22 | 6.22 | 262,600 |
| Jan 17, 2024 | 6.11 | 6.19 | 6.10 | 6.16 | 6.16 | 273,500 |
| Jan 16, 2024 | 6.15 | 6.26 | 6.15 | 6.22 | 6.22 | 355,400 |
| Jan 12, 2024 | 6.34 | 6.37 | 6.23 | 6.24 | 6.24 | 289,700 |
| Jan 11, 2024 | 6.14 | 6.24 | 6.11 | 6.22 | 6.22 | 306,600 |
| Jan 10, 2024 | 6.14 | 6.22 | 6.13 | 6.19 | 6.19 | 291,300 |
| Jan 09, 2024 | 6.25 | 6.26 | 6.19 | 6.20 | 6.20 | 305,900 |
| Jan 08, 2024 | 6.18 | 6.36 | 6.13 | 6.36 | 6.36 | 408,700 |
| Jan 05, 2024 | 6.13 | 6.32 | 6.13 | 6.20 | 6.20 | 453,200 |
| Jan 04, 2024 | 6.12 | 6.27 | 6.09 | 6.23 | 6.23 | 467,800 |
| Jan 03, 2024 | 6.20 | 6.22 | 6.08 | 6.08 | 6.08 | 420,000 |
| Jan 02, 2024 | 6.14 | 6.36 | 6.11 | 6.26 | 6.26 | 445,200 |
| Dec 29, 2023 | 6.35 | 6.37 | 6.15 | 6.18 | 6.18 | 865,900 |
| Dec 28, 2023 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 620,300 |
| Dec 27, 2023 | 6.55 | 6.59 | 6.47 | 6.50 | 6.50 | 273,600 |
| Dec 26, 2023 | 6.42 | 6.55 | 6.42 | 6.51 | 6.51 | 400,400 |
| Dec 22, 2023 | 6.41 | 6.48 | 6.39 | 6.41 | 6.41 | 294,500 |
| Dec 21, 2023 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | 349,900 |
| Dec 20, 2023 | 6.39 | 6.44 | 6.22 | 6.22 | 6.22 | 499,900 |
| Dec 19, 2023 | 6.32 | 6.39 | 6.25 | 6.37 | 6.37 | 429,400 |
| Dec 18, 2023 | 6.33 | 6.36 | 6.20 | 6.22 | 6.22 | 421,700 |
| Dec 15, 2023 | 6.47 | 6.48 | 6.19 | 6.25 | 6.25 | 1,135,300 |
| Dec 14, 2023 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | 781,800 |
| Dec 13, 2023 | 5.92 | 6.24 | 5.89 | 6.24 | 6.24 | 600,200 |
| Dec 12, 2023 | 5.93 | 5.96 | 5.88 | 5.92 | 5.92 | 349,400 |
| Dec 11, 2023 | 6.01 | 6.04 | 5.92 | 5.95 | 5.95 | 406,300 |
| Dec 08, 2023 | 5.95 | 6.09 | 5.95 | 6.02 | 6.02 | 416,600 |
| Dec 07, 2023 | 6.01 | 6.05 | 5.87 | 5.94 | 5.94 | 611,800 |
| Dec 06, 2023 | 6.06 | 6.14 | 6.01 | 6.02 | 6.02 | 407,000 |
| Dec 05, 2023 | 6.02 | 6.03 | 5.96 | 5.98 | 5.98 | 383,700 |
| Dec 04, 2023 | 5.99 | 6.09 | 5.98 | 6.06 | 6.06 | 452,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.