Canada Markets open in 6 hrs 4 mins

Custom Truck One Source, Inc. (CTOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.40+0.02 (+0.37%)
At close: 04:00PM EDT
5.40 +0.01 (+0.19%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
Jun 27, 20225.415.545.255.405.40766,100
Jun 24, 20224.935.414.915.385.381,025,800
Jun 23, 20224.874.944.834.934.93280,000
Jun 22, 20224.644.954.624.904.90299,400
Jun 21, 20225.005.064.724.754.75352,400
Jun 17, 20224.834.884.624.874.87442,600
Jun 16, 20224.704.854.534.814.81597,300
Jun 15, 20225.285.284.794.834.83511,200
Jun 14, 20225.605.605.125.225.22444,400
Jun 13, 20225.655.745.575.625.62619,500
Jun 10, 20225.585.805.505.755.75367,800
Jun 09, 20225.755.765.565.755.75349,100
Jun 08, 20226.006.085.855.855.85570,500
Jun 07, 20225.926.015.866.006.00166,800
Jun 06, 20225.996.005.786.006.00245,000
Jun 03, 20225.955.955.795.885.88294,400
Jun 02, 20225.966.045.956.006.00248,800
Jun 01, 20225.996.015.775.935.93261,500
May 31, 20225.966.125.765.965.96393,100
May 27, 20225.996.095.976.006.00293,100
May 26, 20226.016.055.935.965.96286,500
May 25, 20225.936.005.835.945.94196,700
May 24, 20225.865.985.735.965.96380,400
May 23, 20226.026.025.825.945.94176,300
May 20, 20226.046.185.765.895.89241,400
May 19, 20226.046.175.915.955.95384,700
May 18, 20226.356.586.076.106.10260,900
May 17, 20225.966.605.966.516.51531,500
May 16, 20225.835.885.575.735.73446,800
May 13, 20225.686.145.605.915.91952,600
May 12, 20225.345.775.315.515.51672,800
May 11, 20225.505.765.255.415.41698,300
May 10, 20225.986.035.535.575.57362,500
May 09, 20226.136.245.815.845.84683,200
May 06, 20226.406.466.206.256.25365,700
May 05, 20226.576.846.286.416.41367,400
May 04, 20226.496.706.276.696.69768,700
May 03, 20226.506.596.376.476.47238,500
May 02, 20226.576.676.286.536.53632,200
Apr 29, 20226.906.976.546.576.57558,600
Apr 28, 20227.037.096.716.906.90675,700
Apr 27, 20226.767.006.716.866.86281,100
Apr 26, 20227.297.296.716.726.72326,600
Apr 25, 20227.397.417.157.407.40410,300
Apr 22, 20227.837.867.387.517.51192,500
Apr 21, 20228.228.227.887.917.91204,400
Apr 20, 20228.088.258.088.148.14146,100
Apr 19, 20228.018.097.917.987.98190,400
Apr 18, 20228.158.257.887.977.97330,600
Apr 14, 20228.328.327.998.128.12374,700
Apr 13, 20228.098.367.898.278.27340,300
Apr 12, 20227.907.997.747.867.86216,600
Apr 11, 20227.777.967.667.847.84267,300
Apr 08, 20227.658.067.617.877.87297,100
Apr 07, 20228.008.027.707.737.73454,500
Apr 06, 20227.988.167.918.068.06325,000
Apr 05, 20228.308.358.088.138.13255,300
Apr 04, 20228.448.448.208.248.24273,900
Apr 01, 20228.398.488.248.348.34380,500
Mar 31, 20228.748.848.398.398.39628,900
Mar 30, 20229.029.158.698.768.76696,700
Mar 29, 20228.839.058.838.888.88366,100
Mar 28, 20228.778.918.548.788.78453,100
Mar 25, 20228.899.078.718.858.85439,200
Mar 24, 20228.688.868.578.838.83157,900
Mar 23, 20228.758.828.598.678.67571,400
Mar 22, 20228.999.148.848.878.87302,900
Mar 21, 20228.989.178.798.928.92389,200
Mar 18, 20229.089.408.938.998.991,943,600
Mar 17, 20228.719.188.719.169.16521,700
Mar 16, 20228.588.848.568.838.83487,200
Mar 15, 20228.368.798.368.558.55582,200
Mar 14, 20228.458.798.218.418.41819,100
Mar 11, 20228.278.787.968.358.35593,700
Mar 10, 20228.058.147.958.088.08259,200
Mar 09, 20228.148.298.148.188.18323,400
Mar 08, 20227.578.237.537.997.99534,500
Mar 07, 20227.487.687.407.527.52585,500
Mar 04, 20227.637.717.367.417.41256,800
Mar 03, 20227.947.947.717.787.78293,100
Mar 02, 20227.758.067.757.907.90289,400
Mar 01, 20227.837.907.547.637.63378,900
Feb 28, 20228.168.227.697.867.86702,600
Feb 25, 20228.128.297.978.298.29411,200
Feb 24, 20227.348.067.348.068.06414,400
Feb 23, 20228.248.257.637.637.63460,700
Feb 22, 20227.788.277.788.178.17514,300
Feb 18, 20228.008.277.877.877.87309,600
Feb 17, 20228.398.438.058.088.08358,500
Feb 16, 20228.098.568.098.508.502,230,900
Feb 15, 20227.718.087.718.068.06235,000
Feb 14, 20227.807.877.627.647.64233,200
Feb 11, 20227.917.957.627.757.75304,700
Feb 10, 20228.068.207.837.907.90284,600
Feb 09, 20227.938.237.938.218.21423,500
Feb 08, 20227.387.917.347.867.86376,400
Feb 07, 20227.147.407.087.357.35293,200
Feb 04, 20227.087.317.017.167.16338,700
Feb 03, 20227.387.467.067.147.14569,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...