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 | 0.37 | 7.70833333333 | 4.8 | 5.33 | 4.68 | 384436 | 4.94532777 | CS |
| 4 | 0.82 | 18.8505747126 | 4.35 | 5.33 | 4.08 | 701843 | 4.50120912 | CS |
| 12 | 0.99 | 23.6842105263 | 4.18 | 5.33 | 3.605 | 702299 | 4.47541065 | CS |
| 26 | -1.39 | -21.1890243902 | 6.56 | 7 | 3.605 | 618213 | 5.10213964 | CS |
| 52 | -1.61 | -23.7463126844 | 6.78 | 7.53 | 3.605 | 536942 | 5.50166335 | CS |
| 156 | -3.03 | -36.9512195122 | 8.2 | 11.36 | 3.605 | 434174 | 6.64900744 | CS |
| 260 | -3.99 | -43.5589519651 | 9.16 | 11.36 | 3.605 | 419829 | 6.82961087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.17 | 0.02 | 0.39 | 5.26 | 5.33 | 5.11 | 422810 |
| 1721947200 | 5.15 | 0.23 | 4.67 | 4.9 | 5.1999 | 4.9 | 487558 |
| 1721860800 | 4.92 | -0.06 | -1.20 | 4.96 | 5.09 | 4.91 | 437594 |
| 1721774400 | 4.98 | 0.12 | 2.47 | 4.82 | 4.995 | 4.79 | 405124 |
| 1721688000 | 4.86 | 0.14 | 2.97 | 4.7699999 | 4.86 | 4.6849999 | 413385 |
| 1721428800 | 4.72 | -0.08 | -1.67 | 4.8099999 | 4.83 | 4.68 | 318784 |
| 1721342400 | 4.8 | -0.21 | -4.19 | 4.95 | 5.09 | 4.75 | 559707 |
| 1721256000 | 5.01 | 0.13 | 2.66 | 4.82 | 5.08 | 4.82 | 974209 |
| 1721169600 | 4.88 | 0.42 | 9.42 | 4.51 | 4.9 | 4.5 | 701136 |
| 1721083200 | 4.46 | -0.05 | -1.11 | 4.5199999 | 4.625 | 4.42 | 1664851 |
| 1720824000 | 4.51 | 0.14 | 3.20 | 4.45 | 4.58 | 4.44 | 635633 |
| 1720737600 | 4.37 | 0.22 | 5.30 | 4.25 | 4.495 | 4.235 | 1091275 |
| 1720651200 | 4.15 | 0.05 | 1.22 | 4.1 | 4.19 | 4.08 | 451761 |
| 1720564800 | 4.1 | -0.11 | -2.61 | 4.17 | 4.21 | 4.1 | 524770 |
| 1720478400 | 4.21 | 0.03 | 0.72 | 4.21 | 4.25 | 4.15 | 660362 |
| 1720219200 | 4.18 | -0.04 | -0.95 | 4.22 | 4.3098 | 4.14 | 554345 |
| 1720040640 | 4.22 | 0.02 | 0.48 | 4.23 | 4.315 | 4.19 | 613209 |
| 1719960000 | 4.2 | -0.02 | -0.47 | 4.23 | 4.335 | 4.155 | 928813 |
| 1719873600 | 4.22 | -0.13 | -2.99 | 4.35 | 4.35 | 4.18 | 528567 |
| 1719614400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1719528000 | 4.35 | -0.04 | -0.91 | 4.4 | 4.43 | 4.33 | 545050 |
| 1719441600 | 4.39 | 0 | 0.00 | 4.37 | 4.45 | 4.35 | 423988 |
| 1719355200 | 4.39 | -0.05 | -1.13 | 4.4 | 4.44 | 4.34 | 441061 |
| 1719268800 | 4.44 | 0.02 | 0.45 | 4.46 | 4.505 | 4.38 | 430308 |
| 1719009600 | 4.42 | -0.03 | -0.67 | 4.45 | 4.45 | 4.35 | 622697 |
| 1718923200 | 4.45 | 0 | 0.00 | 4.4 | 4.49 | 4.4 | 571907 |
| 1718750400 | 4.45 | 0.06 | 1.37 | 4.37 | 4.5 | 4.37 | 516555 |
| 1718664000 | 4.39 | 0.12 | 2.81 | 4.33 | 4.42 | 4.28 | 513988 |
| 1718404800 | 4.2699999 | -0.31 | -6.77 | 4.4 | 4.4 | 4.23 | 983644 |
| 1718318400 | 4.58 | -0.12 | -2.55 | 4.67 | 4.74 | 4.55 | 364962 |
| 1718232000 | 4.7 | 0.07 | 1.51 | 4.76 | 4.835 | 4.6849999 | 540006 |
| 1718145600 | 4.63 | -0.06 | -1.28 | 4.64 | 4.7 | 4.6 | 351767 |
| 1718059200 | 4.69 | 0.01 | 0.21 | 4.66 | 4.8099999 | 4.65 | 559712 |
| 1717800000 | 4.68 | -0.09 | -1.89 | 4.72 | 4.85 | 4.67 | 592252 |
| 1717713600 | 4.7699999 | 0.03 | 0.63 | 4.72 | 4.84 | 4.715 | 727779 |
| 1717627200 | 4.74 | 0.15 | 3.27 | 4.64 | 4.7699999 | 4.64 | 451830 |
| 1717540800 | 4.59 | -0.11 | -2.34 | 4.65 | 4.69 | 4.57 | 560143 |
| 1717454400 | 4.7 | -0.07 | -1.47 | 4.8 | 4.85 | 4.69 | 477556 |
| 1717195200 | 4.7699999 | 0.04 | 0.85 | 4.75 | 4.865 | 4.69 | 427864 |
| 1717108800 | 4.73 | 0.19 | 4.19 | 4.58 | 4.75 | 4.58 | 546793 |
| 1717022400 | 4.54 | -0.06 | -1.30 | 4.55 | 4.63 | 4.51 | 658328 |
| 1716936000 | 4.6 | 0.01 | 0.22 | 4.57 | 4.665 | 4.57 | 495099 |
| 1716590400 | 4.59 | 0.13 | 2.91 | 4.48 | 4.6 | 4.48 | 464992 |
| 1716504000 | 4.46 | -0.22 | -4.70 | 4.66 | 4.66 | 4.46 | 682864 |
| 1716417600 | 4.68 | 0.03 | 0.65 | 4.62 | 4.775 | 4.6 | 449863 |
| 1716331200 | 4.65 | -0.09 | -1.90 | 4.72 | 4.8 | 4.63 | 484975 |
| 1716244800 | 4.74 | -0.09 | -1.86 | 4.83 | 4.92 | 4.73 | 980856 |
| 1715985600 | 4.83 | 0.13 | 2.77 | 4.71 | 4.83 | 4.68 | 983689 |
| 1715899200 | 4.7 | 0.15 | 3.30 | 4.54 | 4.72 | 4.495 | 758081 |
| 1715812800 | 4.55 | -0.05 | -1.09 | 4.64 | 4.655 | 4.525 | 528135 |
| 1715726400 | 4.6 | 0.04 | 0.88 | 4.6 | 4.71 | 4.58 | 657289 |
| 1715640000 | 4.5599999 | 0.03 | 0.66 | 4.54 | 4.59 | 4.5199999 | 677807 |
| 1715380800 | 4.53 | 0.01 | 0.22 | 4.5199999 | 4.665 | 4.49 | 968879 |
| 1715294400 | 4.5199999 | 0.35 | 8.39 | 4.42 | 4.66 | 4.358 | 1231349 |
| 1715208000 | 4.17 | 0.12 | 2.96 | 4.05 | 4.18 | 4.0199999 | 772162 |
| 1715121600 | 4.05 | 0.17 | 4.38 | 3.9 | 4.14 | 3.865 | 1169779 |
| 1715035200 | 3.88 | -0.29 | -6.95 | 4.2 | 4.2 | 3.84 | 1721961 |
| 1714776000 | 4.17 | -0.73 | -14.90 | 4.18 | 4.34 | 3.605 | 2392718 |
| 1714689600 | 4.9 | 0.06 | 1.24 | 4.91 | 4.94 | 4.75 | 688219 |
| 1714603200 | 4.84 | -0.15 | -3.01 | 5 | 5 | 4.7699999 | 711598 |
| 1714516800 | 4.99 | -0.14 | -2.73 | 5.07 | 5.09 | 4.97 | 733268 |
| 1714430400 | 5.13 | 0.01 | 0.20 | 5.16 | 5.19 | 5.12 | 581422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
