Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Custom Truck One Source
(NY:
CTOS
)
4.390
-0.110 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
4.580
4.670
4.360
4.390
519,702
-0.11(-2.44%)
Aug 23, 2024
4.400
4.600
4.351
4.500
1,033,145
+0.12(+2.74%)
Aug 22, 2024
4.470
4.480
4.370
4.380
330,392
-0.10(-2.23%)
Aug 21, 2024
4.530
4.570
4.455
4.480
383,229
-0.02(-0.44%)
Aug 20, 2024
4.450
4.520
4.415
4.500
346,611
+0.06(+1.35%)
Aug 19, 2024
4.420
4.485
4.390
4.440
572,422
+0.01(+0.23%)
Aug 16, 2024
4.350
4.430
4.330
4.430
282,490
+0.07(+1.61%)
Aug 15, 2024
4.450
4.480
4.315
4.360
542,214
+0.05(+1.16%)
Aug 14, 2024
4.330
4.330
4.225
4.310
373,272
+0.01(+0.23%)
Aug 13, 2024
4.230
4.305
4.170
4.300
529,149
+0.11(+2.63%)
Aug 12, 2024
4.320
4.320
4.055
4.190
557,313
+0.08(+1.95%)
Aug 09, 2024
4.300
4.300
4.035
4.110
530,004
-0.14(-3.29%)
Aug 08, 2024
4.160
4.300
4.120
4.250
793,408
+0.20(+4.94%)
Aug 07, 2024
3.970
4.060
3.930
4.050
921,057
+0.14(+3.58%)
Aug 06, 2024
3.770
3.935
3.620
3.910
1,015,306
+0.12(+3.17%)
Aug 05, 2024
3.850
3.947
3.650
3.790
895,315
-0.28(-6.88%)
Aug 02, 2024
4.220
4.245
3.820
4.070
1,511,694
-0.59(-12.66%)
Aug 01, 2024
5.020
5.020
4.595
4.660
922,590
-0.35(-6.99%)
Jul 31, 2024
5.010
5.170
4.910
5.010
693,760
+0.03(+0.60%)
Jul 30, 2024
5.040
5.070
4.925
4.980
579,731
-0.04(-0.80%)
Jul 29, 2024
5.200
5.255
5.005
5.020
559,649
-0.15(-2.90%)
Jul 26, 2024
5.260
5.330
5.110
5.170
422,810
+0.02(+0.39%)
Jul 25, 2024
4.900
5.200
4.900
5.150
487,558
+0.23(+4.67%)
Jul 24, 2024
4.960
5.090
4.910
4.920
437,594
-0.06(-1.20%)
Jul 23, 2024
4.820
4.995
4.790
4.980
405,124
+0.12(+2.47%)
Jul 22, 2024
4.770
4.860
4.685
4.860
413,385
+0.14(+2.97%)
Jul 19, 2024
4.810
4.820
4.680
4.720
318,784
-0.08(-1.67%)
Jul 18, 2024
4.950
5.090
4.750
4.800
559,707
-0.21(-4.19%)
Jul 17, 2024
4.820
5.080
4.820
5.010
974,209
+0.13(+2.66%)
Jul 16, 2024
4.510
4.900
4.500
4.880
701,136
+0.42(+9.42%)
Jul 15, 2024
4.520
4.625
4.420
4.460
1,664,851
-0.05(-1.11%)
Jul 12, 2024
4.450
4.580
4.450
4.510
635,634
+0.14(+3.20%)
Jul 11, 2024
4.250
4.495
4.235
4.370
1,091,277
+0.22(+5.30%)
Jul 10, 2024
4.100
4.190
4.080
4.150
451,761
+0.05(+1.22%)
Jul 09, 2024
4.170
4.210
4.100
4.100
524,770
-0.11(-2.61%)
Jul 08, 2024
4.210
4.250
4.150
4.210
660,362
+0.03(+0.72%)
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%)
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
.