Custom Truck One Source Inc (CTOS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.411522633745 | 4.86 | 4.955 | 4.625 | 509980 | 4.79716512 | CS |
| 4 | -0.96 | -16.5517241379 | 5.8 | 5.83 | 4.585 | 616591 | 5.04178458 | CS |
| 12 | 1.69 | 53.6507936508 | 3.15 | 6.11 | 3.13 | 610733 | 4.79161192 | CS |
| 26 | 0.61 | 14.4208037825 | 4.23 | 6.11 | 3.03 | 627632 | 4.38442034 | CS |
| 52 | -1.36 | -21.935483871 | 6.2 | 7 | 3.03 | 603075 | 4.81662806 | CS |
| 156 | -3.21 | -39.8757763975 | 8.05 | 9.4 | 3.03 | 445658 | 5.82398502 | CS |
| 260 | -4.32 | -47.1615720524 | 9.16 | 11.36 | 3.03 | 443459 | 6.42661547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 4.84 | 0.03 | 0.62 | 4.93 | 4.955 | 4.8099999 | 509075 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.83 | 4.92 | 4.8 | 327277 |
| 1735602000 | 4.8099999 | 0.09 | 1.91 | 4.69 | 4.8949999 | 4.625 | 742962 |
| 1735342800 | 4.72 | -0.17 | -3.48 | 4.86 | 4.94 | 4.71 | 460604 |
| 1735256400 | 4.89 | 0.07 | 1.45 | 4.7699999 | 4.91 | 4.7201 | 240713 |
| 1735077840 | 4.82 | 0.07 | 1.47 | 4.76 | 4.84 | 4.6914999 | 121162 |
| 1734997200 | 4.75 | -0.18 | -3.65 | 4.89 | 4.89 | 4.585 | 624731 |
| 1734738000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.1449999 | 4.85 | 1544276 |
| 1734651600 | 4.9 | 0.09 | 1.87 | 4.88 | 4.95 | 4.72 | 751025 |
| 1734565200 | 4.8099999 | -0.27 | -5.31 | 5.08 | 5.18 | 4.775 | 732798 |
| 1734478800 | 5.08 | -0.16 | -3.05 | 5.18 | 5.18 | 4.98 | 589566 |
| 1734392400 | 5.24 | 0.05 | 0.96 | 5.22 | 5.4349999 | 5.19 | 856566 |
| 1734133200 | 5.19 | 0.01 | 0.19 | 5.15 | 5.234 | 5.0599999 | 1031882 |
| 1734046800 | 5.18 | -0.07 | -1.33 | 5.22 | 5.26 | 5.115 | 415610 |
| 1733960400 | 5.25 | -0.05 | -0.94 | 5.37 | 5.39 | 5.23 | 607708 |
| 1733874000 | 5.3 | -0.27 | -4.85 | 5.5199999 | 5.54 | 5.28 | 738364 |
| 1733787600 | 5.57 | -0.12 | -2.11 | 5.78 | 5.83 | 5.57 | 396710 |
| 1733528400 | 5.69 | -0.07 | -1.22 | 5.8 | 5.815 | 5.5518 | 407613 |
| 1733442000 | 5.76 | 0.03 | 0.52 | 5.72 | 5.8773 | 5.65 | 550155 |
| 1733355600 | 5.73 | -0.07 | -1.21 | 5.79 | 5.8099999 | 5.6449999 | 434397 |
| 1733269200 | 5.8 | 0.01 | 0.17 | 5.79 | 5.865 | 5.64 | 455753 |
| 1733182800 | 5.79 | -0.19 | -3.18 | 5.93 | 5.99 | 5.71 | 513459 |
| 1732917840 | 5.98 | -0.02 | -0.33 | 6.11 | 6.11 | 5.96 | 516674 |
| 1732750800 | 6 | 0.2 | 3.45 | 5.83 | 6.05 | 5.75 | 497419 |
| 1732664400 | 5.8 | -0.08 | -1.36 | 5.8 | 5.88 | 5.71 | 600190 |
| 1732578000 | 5.88 | 0.16 | 2.80 | 5.82 | 6.04 | 5.795 | 1132531 |
| 1732318800 | 5.72 | 0.47 | 8.95 | 5.26 | 5.795 | 5.21 | 1324281 |
| 1732232400 | 5.25 | 0.07 | 1.35 | 5.19 | 5.335 | 5.15 | 533978 |
| 1732146000 | 5.18 | 0.12 | 2.37 | 5.03 | 5.1849999 | 5 | 361786 |
| 1732059600 | 5.0599999 | 0.01 | 0.20 | 4.96 | 5.08 | 4.96 | 296256 |
| 1731973200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.2 | 4.99 | 491030 |
| 1731714000 | 5.09 | -0.01 | -0.20 | 5.16 | 5.16 | 4.97 | 394003 |
| 1731627600 | 5.1 | 0.1 | 2.00 | 5.0599999 | 5.11 | 4.98 | 961956 |
| 1731541200 | 5 | 0.01 | 0.20 | 4.99 | 5.12 | 4.955 | 543466 |
| 1731454800 | 4.99 | -0.15 | -2.92 | 5.09 | 5.195 | 4.9181 | 687358 |
| 1731368400 | 5.14 | 0.12 | 2.39 | 5.12 | 5.16 | 4.995 | 449208 |
| 1731109200 | 5.0199999 | 0.01 | 0.20 | 5 | 5.065 | 4.875 | 641708 |
| 1731022800 | 5.01 | 0.01 | 0.20 | 5.0199999 | 5.105 | 4.91 | 761491 |
| 1730936400 | 5 | 0.65 | 14.94 | 4.55 | 5.08 | 4.55 | 1778564 |
| 1730850000 | 4.35 | 0.24 | 5.84 | 4.0599999 | 4.38 | 4.0599999 | 435524 |
| 1730763600 | 4.11 | 0.08 | 1.99 | 4.0199999 | 4.225 | 4.0199999 | 486053 |
| 1730500800 | 4.03 | -0.06 | -1.47 | 4.09 | 4.195 | 4 | 538372 |
| 1730414400 | 4.09 | 0.12 | 3.02 | 3.95 | 4.1849999 | 3.64 | 1183036 |
| 1730328000 | 3.97 | 0.34 | 9.37 | 3.6 | 4.055 | 3.55 | 1304009 |
| 1730241600 | 3.63 | 0.07 | 1.97 | 3.55 | 3.69 | 3.51 | 519428 |
| 1730155200 | 3.56 | 0.32 | 9.88 | 3.25 | 3.56 | 3.22 | 421015 |
| 1729896000 | 3.24 | 0.04 | 1.25 | 3.22 | 3.27 | 3.19 | 290310 |
| 1729809600 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.17 | 372779 |
| 1729723200 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.235 | 315438 |
| 1729636800 | 3.3 | 0.02 | 0.61 | 3.24 | 3.35 | 3.2 | 324059 |
| 1729550400 | 3.2799999 | -0.09 | -2.67 | 3.38 | 3.415 | 3.2599999 | 281915 |
| 1729291200 | 3.37 | -0.02 | -0.59 | 3.4 | 3.455 | 3.335 | 348862 |
| 1729204800 | 3.39 | 0.05 | 1.50 | 3.34 | 3.41 | 3.31 | 552163 |
| 1729118400 | 3.34 | -0.03 | -0.89 | 3.39 | 3.45 | 3.295 | 466184 |
| 1729032000 | 3.37 | -0.03 | -0.88 | 3.37 | 3.49 | 3.35 | 865573 |
| 1728945600 | 3.4 | -0.02 | -0.58 | 3.41 | 3.475 | 3.37 | 415726 |
| 1728686400 | 3.42 | 0.27 | 8.57 | 3.15 | 3.42 | 3.13 | 667020 |
| 1728600000 | 3.15 | 0.04 | 1.29 | 3.06 | 3.175 | 3.0299999 | 364532 |
| 1728513600 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.035 | 450376 |
| 1728427200 | 3.12 | -0.1 | -3.11 | 3.2 | 3.21 | 3.09 | 662843 |
| 1728340800 | 3.22 | -0.13 | -3.88 | 3.33 | 3.3661 | 3.21 | 933138 |
| 1728081600 | 3.35 | 0.02 | 0.60 | 3.4 | 3.45 | 3.31 | 672107 |
| 1727995200 | 3.33 | -0.04 | -1.19 | 3.34 | 3.4 | 3.2799999 | 466098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
