ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Custom Truck One Source (NY: CTOS )

4.180 -0.040 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 4.220 4.310 4.140 4.180 554,349 -0.04(-0.95%)
Jul 03, 2024 4.230 4.315 4.190 4.220 613,209 +0.02(+0.48%)
Jul 02, 2024 4.230 4.335 4.155 4.200 928,813 -0.02(-0.47%)
Jul 01, 2024 4.350 4.350 4.180 4.220 528,567 -0.13(-2.99%)
Jun 28, 2024 4.350 4.400 4.280 4.350 1,535,449 +0.00(+0.00%)
Jun 27, 2024 4.400 4.430 4.330 4.350 545,050 -0.04(-0.91%)
Jun 26, 2024 4.370 4.450 4.350 4.390 423,988 +0.00(+0.00%)
Jun 25, 2024 4.400 4.440 4.340 4.390 441,061 -0.05(-1.13%)
Jun 24, 2024 4.460 4.505 4.380 4.440 430,308 +0.02(+0.45%)
Jun 21, 2024 4.450 4.450 4.350 4.420 622,697 -0.03(-0.67%)
Jun 20, 2024 4.400 4.490 4.400 4.450 571,907 +0.00(+0.00%)
Jun 18, 2024 4.370 4.500 4.370 4.450 516,555 +0.06(+1.37%)
Jun 17, 2024 4.330 4.420 4.280 4.390 513,988 +0.12(+2.81%)
Jun 14, 2024 4.400 4.400 4.230 4.270 983,644 -0.31(-6.77%)
Jun 13, 2024 4.670 4.740 4.550 4.580 365,112 -0.12(-2.55%)
Jun 12, 2024 4.760 4.835 4.685 4.700 540,021 +0.07(+1.51%)
Jun 11, 2024 4.640 4.700 4.600 4.630 351,767 -0.06(-1.28%)
Jun 10, 2024 4.660 4.810 4.650 4.690 559,712 +0.01(+0.21%)
Jun 07, 2024 4.720 4.850 4.670 4.680 592,252 -0.09(-1.89%)
Jun 06, 2024 4.720 4.840 4.715 4.770 727,779 +0.03(+0.63%)
Jun 05, 2024 4.640 4.770 4.640 4.740 451,830 +0.15(+3.27%)
Jun 04, 2024 4.650 4.690 4.570 4.590 560,143 -0.11(-2.34%)
Jun 03, 2024 4.800 4.850 4.690 4.700 477,556 -0.07(-1.47%)
May 31, 2024 4.750 4.865 4.690 4.770 427,864 +0.04(+0.85%)
May 30, 2024 4.580 4.750 4.580 4.730 547,080 +0.19(+4.19%)
May 29, 2024 4.550 4.630 4.510 4.540 658,328 -0.06(-1.30%)
May 28, 2024 4.570 4.665 4.570 4.600 496,215 +0.01(+0.22%)
May 24, 2024 4.480 4.600 4.480 4.590 464,992 +0.13(+2.91%)
May 23, 2024 4.660 4.660 4.460 4.460 682,864 -0.22(-4.70%)
May 22, 2024 4.620 4.775 4.600 4.680 449,863 +0.03(+0.65%)
May 21, 2024 4.720 4.800 4.630 4.650 484,975 -0.09(-1.90%)
May 20, 2024 4.830 4.920 4.730 4.740 980,856 -0.09(-1.86%)
May 17, 2024 4.710 4.830 4.695 4.830 983,689 +0.13(+2.77%)
May 16, 2024 4.540 4.720 4.495 4.700 758,081 +0.15(+3.30%)
May 15, 2024 4.640 4.655 4.525 4.550 528,135 -0.05(-1.09%)
May 14, 2024 4.600 4.710 4.580 4.600 657,369 +0.04(+0.88%)
May 13, 2024 4.540 4.590 4.520 4.560 677,807 +0.03(+0.66%)
May 10, 2024 4.520 4.665 4.490 4.530 968,879 +0.01(+0.22%)
May 09, 2024 4.420 4.660 4.358 4.520 1,231,349 +0.35(+8.39%)
May 08, 2024 4.020 4.180 4.020 4.170 772,162 +0.12(+2.96%)
May 07, 2024 3.880 4.140 3.865 4.050 1,169,780 +0.17(+4.38%)
May 06, 2024 4.200 4.200 3.840 3.880 1,722,265 -0.29(-6.95%)
May 03, 2024 4.180 4.340 3.605 4.170 2,392,718 -0.73(-14.90%)
May 02, 2024 4.910 4.940 4.750 4.900 688,244 +0.06(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.