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, Inc. Common Stock (NY:CTOS)

5.970 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.960 5.990 5.880 5.970 497,011 -0.02(-0.33%)
Dec 24, 2025 5.950 6.045 5.950 5.990 682,699 +0.01(+0.17%)
Dec 23, 2025 5.980 6.055 5.890 5.980 976,530 -0.01(-0.17%)
Dec 22, 2025 6.000 6.100 5.960 5.990 769,173 +0.03(+0.50%)
Dec 19, 2025 5.980 6.005 5.910 5.960 1,195,997 -0.02(-0.33%)
Dec 18, 2025 6.050 6.165 5.955 5.980 1,206,723 -0.02(-0.33%)
Dec 17, 2025 6.210 6.350 5.950 6.000 691,372 -0.23(-3.69%)
Dec 16, 2025 6.150 6.300 6.110 6.230 746,536 +0.05(+0.81%)
Dec 15, 2025 6.190 6.235 6.100 6.180 794,567 +0.05(+0.82%)
Dec 12, 2025 6.350 6.350 6.105 6.130 661,072 -0.20(-3.16%)
Dec 11, 2025 6.340 6.450 6.280 6.330 725,256 +0.00(+0.00%)
Dec 10, 2025 5.930 6.360 5.930 6.330 979,278 +0.38(+6.39%)
Dec 09, 2025 5.970 6.105 5.370 5.950 467,658 -0.07(-1.16%)
Dec 08, 2025 6.140 6.160 6.015 6.020 458,665 -0.09(-1.47%)
Dec 05, 2025 6.120 6.170 6.050 6.110 615,275 +0.01(+0.16%)
Dec 04, 2025 6.410 6.450 6.045 6.100 981,704 -0.35(-5.43%)
Dec 03, 2025 6.340 6.560 6.300 6.450 541,024 +0.14(+2.22%)
Dec 02, 2025 6.400 6.401 6.240 6.310 648,886 -0.04(-0.63%)
Dec 01, 2025 6.360 6.500 6.330 6.350 461,477 -0.04(-0.63%)
Nov 28, 2025 6.530 6.530 6.375 6.390 305,101 -0.08(-1.24%)
Nov 26, 2025 6.170 6.500 6.170 6.470 903,481 +0.30(+4.86%)
Nov 25, 2025 5.680 6.180 5.680 6.170 883,591 +0.58(+10.38%)
Nov 24, 2025 5.400 5.600 5.300 5.590 775,590 +0.20(+3.71%)
Nov 21, 2025 5.340 5.450 5.180 5.390 2,118,209 +0.05(+0.94%)
Nov 20, 2025 5.590 5.625 5.280 5.340 1,353,424 -0.10(-1.84%)
Nov 19, 2025 5.430 5.505 5.360 5.440 954,605 -0.01(-0.18%)
Nov 18, 2025 5.580 5.655 5.440 5.450 619,077 -0.20(-3.54%)
Nov 17, 2025 5.780 5.815 5.635 5.650 567,651 -0.14(-2.42%)
Nov 14, 2025 5.710 5.855 5.700 5.790 461,054 -0.05(-0.86%)
Nov 13, 2025 5.870 5.990 5.805 5.840 467,163 -0.15(-2.50%)
Nov 12, 2025 5.970 6.095 5.870 5.990 328,799 +0.02(+0.34%)
Nov 11, 2025 5.860 5.980 5.805 5.970 532,338 +0.08(+1.36%)
Nov 10, 2025 5.840 5.940 5.750 5.890 528,537 +0.13(+2.26%)
Nov 07, 2025 5.720 5.815 5.630 5.760 455,380 -0.04(-0.69%)
Nov 06, 2025 5.860 5.860 5.730 5.800 414,160 -0.07(-1.19%)
Nov 05, 2025 5.760 5.925 5.740 5.870 535,003 +0.13(+2.26%)
Nov 04, 2025 5.720 5.865 5.700 5.740 590,126 -0.07(-1.20%)
Nov 03, 2025 5.880 5.935 5.750 5.810 552,094 -0.08(-1.36%)
Oct 31, 2025 5.880 5.940 5.765 5.890 620,462 +0.03(+0.51%)
Oct 30, 2025 6.000 6.095 5.820 5.860 668,290 -0.18(-2.98%)
Oct 29, 2025 5.980 6.390 5.970 6.040 1,172,097 +0.02(+0.33%)
Oct 28, 2025 5.990 6.150 5.470 6.020 2,641,023 -0.72(-10.68%)
Oct 27, 2025 6.650 6.782 6.620 6.740 953,979 +0.13(+1.97%)
Oct 24, 2025 6.500 6.620 6.380 6.610 614,827 +0.22(+3.44%)
Oct 23, 2025 6.430 6.480 6.285 6.390 560,398 -0.04(-0.62%)
Oct 22, 2025 6.610 6.660 6.360 6.430 646,208 -0.17(-2.58%)
Oct 21, 2025 6.590 6.655 6.490 6.600 401,108 +0.02(+0.30%)
Oct 20, 2025 6.480 6.580 6.400 6.580 493,529 +0.20(+3.13%)
Oct 17, 2025 6.330 6.435 6.305 6.380 642,965 -0.03(-0.47%)
Oct 16, 2025 6.560 6.630 6.350 6.410 823,825 -0.16(-2.44%)
Oct 15, 2025 6.600 6.625 6.485 6.570 1,105,578 +0.03(+0.46%)
Oct 14, 2025 6.350 6.730 6.240 6.540 911,919 +0.07(+1.08%)
Oct 13, 2025 6.190 6.470 6.190 6.470 814,883 +0.33(+5.37%)
Oct 10, 2025 6.480 6.520 6.130 6.140 807,762 -0.34(-5.25%)
Oct 09, 2025 6.360 6.710 6.360 6.480 1,477,528 +0.20(+3.18%)
Oct 08, 2025 6.190 6.390 6.105 6.280 588,081 +0.08(+1.29%)
Oct 07, 2025 6.450 6.480 6.180 6.200 1,733,606 -0.26(-4.02%)
Oct 06, 2025 6.560 6.590 6.430 6.460 790,490 -0.06(-0.92%)
Oct 03, 2025 6.450 6.586 6.408 6.520 639,286 +0.13(+2.03%)
Oct 02, 2025 6.520 6.580 6.275 6.390 1,046,613 -0.12(-1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.