Canada Markets open in 1 hr 56 mins

Custom Truck One Source, Inc. (CTOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.54+0.15 (+1.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20218.739.168.718.988.9883,470,000
Sep. 02, 20218.788.958.658.748.7442,260,000
Sep. 01, 20218.709.058.478.798.7953,620,000
Aug. 31, 20218.959.048.468.578.5754,150,000
Aug. 30, 20218.629.008.448.948.9456,130,000
Aug. 27, 20218.438.788.318.618.6151,630,000
Aug. 26, 20217.988.417.868.408.4035,210,000
Aug. 25, 20217.748.127.667.957.9535,880,000
Aug. 24, 20217.717.957.667.797.7933,560,000
Aug. 23, 20217.147.757.137.647.64105,220,000
Aug. 20, 20216.607.026.567.027.0224,120,000
Aug. 19, 20216.636.716.456.636.6338,800,000
Aug. 18, 20216.606.806.526.646.6425,780,000
Aug. 17, 20216.656.736.286.676.6739,830,000
Aug. 16, 20216.916.916.096.536.5353,190,000
Aug. 13, 20217.737.736.967.057.0549,370,000
Aug. 12, 20217.847.977.617.797.7919,550,000
Aug. 11, 20217.587.897.587.847.8420,310,000
Aug. 10, 20217.597.617.497.607.6010,440,000
Aug. 09, 20217.657.777.467.577.5710,820,000
Aug. 06, 20217.617.747.617.657.6525,690,000
Aug. 05, 20217.447.607.377.607.608,140,000
Aug. 04, 20217.567.797.397.437.4312,640,000
Aug. 03, 20217.937.937.487.607.60423,900
Aug. 02, 2021------
Jul. 30, 20217.988.087.787.797.79204,400
Jul. 29, 20217.758.087.737.997.99139,600
Jul. 28, 20218.048.107.727.757.75263,600
Jul. 27, 20218.118.217.968.008.00276,000
Jul. 26, 20218.208.278.048.188.18265,800
Jul. 23, 20218.178.268.088.198.19274,500
Jul. 22, 20218.208.218.038.198.19296,300
Jul. 21, 20218.198.307.988.198.19275,900
Jul. 20, 20218.078.197.928.158.15239,800
Jul. 19, 20218.018.207.948.078.07400,200
Jul. 16, 20218.468.468.158.208.20250,000
Jul. 15, 20218.348.448.158.408.40243,900
Jul. 14, 20218.448.558.068.348.34827,500
Jul. 13, 20218.808.808.358.378.37994,100
Jul. 12, 20218.838.978.718.948.94159,300
Jul. 09, 20218.929.008.808.868.86156,700
Jul. 08, 20218.999.078.828.918.91240,400
Jul. 07, 20219.169.289.039.129.12492,200
Jul. 06, 20219.459.459.179.259.25236,200
Jul. 02, 20219.499.569.259.519.51108,400
Jul. 01, 20219.459.569.329.479.47290,800
Jun. 30, 20219.429.579.249.529.52227,300
Jun. 29, 20219.539.579.389.519.51178,400
Jun. 28, 20219.389.569.179.539.53204,100
Jun. 25, 20219.489.619.309.409.40524,200
Jun. 24, 20219.379.569.199.559.55216,300
Jun. 23, 20219.029.429.029.359.35237,500
Jun. 22, 20219.049.258.919.089.08425,500
Jun. 21, 20219.009.248.939.169.16406,500
Jun. 18, 20219.189.228.979.029.02713,100
Jun. 17, 20219.399.549.169.279.27453,700
Jun. 16, 20219.539.579.339.479.47352,900
Jun. 15, 20219.409.549.359.509.50147,100
Jun. 14, 20219.769.789.189.349.34462,800
Jun. 11, 20219.399.619.379.579.57159,800
Jun. 10, 20219.499.579.329.409.40187,500
Jun. 09, 20219.559.779.419.489.48244,500
Jun. 08, 20219.739.929.559.589.58375,400
Jun. 07, 202110.7710.859.509.709.701,040,500
Jun. 04, 202110.7310.8910.6910.8410.84342,900
Jun. 03, 202110.3510.7810.1510.6910.69331,400
Jun. 02, 202110.6410.7910.3510.4010.40324,000
Jun. 01, 202110.6710.7510.4210.6510.65278,300
May 28, 202110.4910.8010.3310.6110.61187,500
May 27, 202110.4210.6910.2310.4910.49360,100
May 26, 202110.1410.4510.1410.3210.32387,000
May 25, 20219.7310.439.7010.2110.21446,300
May 24, 20219.6010.009.439.869.86478,200
May 21, 20219.369.729.309.589.58169,900
May 20, 20219.319.489.169.339.33295,300
May 19, 20219.459.469.169.369.36249,700
May 18, 20219.769.899.449.569.56214,200
May 17, 20219.509.779.329.749.74319,400
May 14, 202110.2010.209.549.579.57319,500
May 13, 20219.9610.129.5610.0310.03364,100
May 12, 202110.6810.689.9810.1710.17292,400
May 11, 202110.5310.7610.2510.6610.66202,100
May 10, 202110.9010.9010.4510.8010.80325,200
May 07, 202110.6110.9610.5210.6910.69161,200
May 06, 202110.7010.8810.4210.4410.44229,300
May 05, 202110.4710.6610.2810.5510.55112,400
May 04, 202110.4510.5310.0510.4510.45105,500
May 03, 202110.1410.5910.1110.4210.42196,300
Apr. 30, 202110.1110.6210.0910.2610.26167,000
Apr. 29, 202110.2110.519.9310.2210.22313,800
Apr. 28, 20219.8310.319.8310.1310.13109,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...