Canada markets close in 6 hours

Custom Truck One Source, Inc. (CTOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.39+0.02 (+0.37%)
As of 09:55AM EDT. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20245.385.415.385.395.3915,932
Mar 18, 20245.355.455.275.375.37400,900
Mar 15, 20245.295.405.285.365.36755,100
Mar 14, 20245.345.445.245.315.31584,100
Mar 13, 20245.385.495.275.355.35672,700
Mar 12, 20245.375.385.155.235.23654,200
Mar 11, 20245.135.375.005.365.361,063,000
Mar 08, 20245.865.875.005.115.112,012,900
Mar 07, 20246.146.216.066.216.21676,000
Mar 06, 20246.256.256.056.096.09293,600
Mar 05, 20246.166.296.166.176.17408,800
Mar 04, 20246.356.396.206.206.20401,100
Mar 01, 20246.426.436.306.326.32435,800
Feb 29, 20246.336.426.286.426.42600,800
Feb 28, 20246.286.366.246.246.24307,200
Feb 27, 20246.396.426.316.356.35427,900
Feb 26, 20246.446.486.326.346.34402,400
Feb 23, 20246.546.566.406.466.46838,300
Feb 22, 20246.766.776.536.566.56360,100
Feb 21, 20246.836.836.746.766.76284,900
Feb 20, 20246.826.906.766.856.85327,800
Feb 16, 20246.946.996.886.906.90317,600
Feb 15, 20246.887.006.827.007.00314,200
Feb 14, 20246.696.866.646.856.85286,000
Feb 13, 20246.716.786.556.596.59496,100
Feb 12, 20246.766.946.766.926.92306,600
Feb 09, 20246.826.836.726.776.77325,100
Feb 08, 20246.706.786.686.786.78207,100
Feb 07, 20246.706.756.646.736.73202,000
Feb 06, 20246.566.726.566.676.67320,700
Feb 05, 20246.616.616.516.586.58234,400
Feb 02, 20246.606.746.556.706.70241,200
Feb 01, 20246.586.696.536.696.69360,100
Jan 31, 20246.586.786.536.546.541,128,400
Jan 30, 20246.506.616.506.586.58386,900
Jan 29, 20246.556.606.506.576.57446,700
Jan 26, 20246.566.596.496.536.53350,000
Jan 25, 20246.476.596.406.496.49574,500
Jan 24, 20246.476.476.346.366.36438,100
Jan 23, 20246.516.516.336.376.37451,400
Jan 22, 20246.456.516.376.406.40412,000
Jan 19, 20246.246.396.166.386.38406,300
Jan 18, 20246.176.226.126.226.22262,600
Jan 17, 20246.116.196.106.166.16273,500
Jan 16, 20246.156.266.156.226.22355,400
Jan 12, 20246.346.376.236.246.24289,700
Jan 11, 20246.146.246.116.226.22306,600
Jan 10, 20246.146.226.136.196.19291,300
Jan 09, 20246.256.266.196.206.20305,900
Jan 08, 20246.186.366.136.366.36408,700
Jan 05, 20246.136.326.136.206.20453,200
Jan 04, 20246.126.276.096.236.23467,800
Jan 03, 20246.206.226.086.086.08420,000
Jan 02, 20246.146.366.116.266.26445,200
Dec 29, 20236.356.376.156.186.18865,900
Dec 28, 20236.506.506.346.346.34620,300
Dec 27, 20236.556.596.476.506.50273,600
Dec 26, 20236.426.556.426.516.51400,400
Dec 22, 20236.416.486.396.416.41294,500
Dec 21, 20236.336.406.296.356.35349,900
Dec 20, 20236.396.446.226.226.22499,900
Dec 19, 20236.326.396.256.376.37429,400
Dec 18, 20236.336.366.206.226.22421,700
Dec 15, 20236.476.486.196.256.251,135,300
Dec 14, 20236.356.496.316.406.40781,800
Dec 13, 20235.926.245.896.246.24600,200
Dec 12, 20235.935.965.885.925.92349,400
Dec 11, 20236.016.045.925.955.95406,300
Dec 08, 20235.956.095.956.026.02416,600
Dec 07, 20236.016.055.875.945.94611,800
Dec 06, 20236.066.146.016.026.02407,000
Dec 05, 20236.026.035.965.985.98383,700
Dec 04, 20235.996.095.986.066.06452,200
Dec 01, 20235.796.045.796.036.03633,000
Nov 30, 20235.825.885.775.815.81633,900
Nov 29, 20235.745.925.655.815.812,358,400
Nov 28, 20235.755.885.675.675.67509,500
Nov 27, 20235.925.945.775.775.77505,600
Nov 24, 20235.745.955.745.935.93270,500
Nov 22, 20235.675.805.675.755.75547,900
Nov 21, 20235.625.735.595.635.63450,800
Nov 20, 20235.705.865.585.695.69829,900
Nov 17, 20235.305.825.185.715.712,593,800
Nov 16, 20235.485.515.225.225.22508,200
Nov 15, 20235.365.475.265.385.38535,800
Nov 14, 20235.065.205.045.195.19466,900
Nov 13, 20234.894.964.824.864.86633,200
Nov 10, 20234.725.034.634.974.971,139,700
Nov 09, 20235.005.054.594.714.711,075,400
Nov 08, 20235.575.574.415.005.002,057,300
Nov 07, 20236.036.156.016.116.11348,500
Nov 06, 20236.296.296.066.066.06339,600
Nov 03, 20236.236.396.206.326.32389,100
Nov 02, 20235.996.145.986.106.10404,600
Nov 01, 20235.755.915.725.885.88364,800
Oct 31, 20235.715.815.655.775.77351,300
Oct 30, 20235.705.765.675.705.70398,500
Oct 27, 20235.615.695.585.635.63280,100
Oct 26, 20235.525.675.525.615.61317,000
Oct 25, 20235.525.605.485.535.53438,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...