Custom Truck One Source Inc (CTOS)

CTOS
🏛️ Vereinigte Staaten →
6.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.35 6.37 6.15 6.18 0.9M
2023-12-28 6.50 6.50 6.34 6.34 0.6M
2023-12-27 6.55 6.59 6.47 6.50 0.3M
2023-12-26 6.42 6.55 6.42 6.51 0.4M
2023-12-22 6.41 6.48 6.39 6.41 0.3M
2023-12-21 6.33 6.40 6.29 6.35 0.3M
2023-12-20 6.39 6.44 6.22 6.22 0.5M
2023-12-19 6.32 6.39 6.25 6.37 0.4M
2023-12-18 6.33 6.36 6.20 6.22 0.4M
2023-12-15 6.47 6.48 6.19 6.25 1.1M
2023-12-14 6.35 6.49 6.31 6.40 0.8M
2023-12-13 5.92 6.24 5.89 6.24 0.6M
2023-12-12 5.93 5.96 5.88 5.92 0.3M
2023-12-11 6.01 6.04 5.92 5.95 0.4M
2023-12-08 5.95 6.10 5.95 6.02 0.4M
2023-12-07 6.01 6.05 5.87 5.94 0.6M
2023-12-06 6.06 6.14 6.01 6.02 0.4M
2023-12-05 6.02 6.03 5.96 5.98 0.4M
2023-12-04 5.99 6.10 5.98 6.06 0.5M
2023-12-01 5.79 6.04 5.79 6.03 0.6M
2023-11-30 5.82 5.88 5.77 5.81 0.6M
2023-11-29 5.74 5.92 5.65 5.81 2.4M
2023-11-28 5.75 5.88 5.67 5.67 0.5M
2023-11-27 5.92 5.94 5.77 5.77 0.5M
2023-11-24 5.74 5.95 5.74 5.93 0.3M
2023-11-22 5.67 5.80 5.67 5.75 0.5M
2023-11-21 5.62 5.73 5.59 5.63 0.5M
2023-11-20 5.70 5.86 5.58 5.69 0.8M
2023-11-17 5.30 5.82 5.19 5.71 2.6M
2023-11-16 5.48 5.51 5.22 5.22 0.5M
2023-11-15 5.36 5.47 5.26 5.38 0.5M
2023-11-14 5.06 5.21 5.04 5.19 0.5M
2023-11-13 4.89 4.96 4.82 4.86 0.6M
2023-11-10 4.72 5.03 4.63 4.97 1.1M
2023-11-09 5.00 5.05 4.59 4.71 1.1M
2023-11-08 5.57 5.57 4.42 5.00 2.1M
2023-11-07 6.03 6.15 6.01 6.11 0.3M
2023-11-06 6.29 6.29 6.06 6.06 0.3M
2023-11-03 6.23 6.39 6.20 6.32 0.4M
2023-11-02 5.99 6.14 5.98 6.10 0.4M
2023-11-01 5.75 5.91 5.72 5.88 0.4M
2023-10-31 5.71 5.81 5.65 5.77 0.4M
2023-10-30 5.70 5.76 5.67 5.70 0.4M
2023-10-27 5.61 5.69 5.58 5.63 0.3M
2023-10-26 5.52 5.67 5.52 5.61 0.3M
2023-10-25 5.52 5.60 5.48 5.53 0.4M
2023-10-24 5.68 5.74 5.42 5.54 1.0M
2023-10-23 5.78 5.87 5.61 5.64 0.6M
2023-10-20 5.90 5.92 5.82 5.84 0.4M
2023-10-19 6.06 6.06 5.89 5.89 0.3M
2023-10-18 6.17 6.17 6.08 6.10 0.4M
2023-10-17 5.93 6.26 5.91 6.24 0.4M
2023-10-16 5.94 6.02 5.87 5.95 0.4M
2023-10-13 6.00 6.08 5.88 5.89 0.3M
2023-10-12 6.04 6.06 5.94 6.00 0.5M
2023-10-11 6.10 6.15 6.01 6.07 0.3M
2023-10-10 6.23 6.33 6.10 6.10 0.6M
2023-10-09 6.11 6.22 6.11 6.19 0.3M
2023-10-06 6.06 6.19 6.04 6.15 0.3M
2023-10-05 5.99 6.12 5.97 6.09 0.3M
2023-10-04 6.02 6.05 5.97 5.99 0.3M
2023-10-03 6.12 6.17 6.01 6.04 0.3M
2023-10-02 6.15 6.20 6.09 6.15 0.5M
2023-09-29 6.35 6.35 6.18 6.20 0.4M
2023-09-28 6.25 6.34 6.25 6.26 0.4M
2023-09-27 6.23 6.34 6.20 6.24 0.3M
2023-09-26 6.19 6.25 6.15 6.16 0.3M
2023-09-25 6.10 6.29 6.09 6.23 0.3M
2023-09-22 6.25 6.28 6.16 6.21 0.3M
2023-09-21 6.32 6.40 6.25 6.26 0.3M
2023-09-20 6.33 6.36 6.26 6.26 0.3M
2023-09-19 6.43 6.45 6.26 6.29 0.4M
2023-09-18 6.54 6.60 6.42 6.42 0.2M
2023-09-15 6.55 6.61 6.51 6.53 0.7M
2023-09-14 6.53 6.60 6.45 6.54 0.3M
2023-09-13 6.48 6.50 6.37 6.44 2.3M
2023-09-12 6.44 6.54 6.38 6.50 0.2M
2023-09-11 6.60 6.62 6.45 6.50 0.7M
2023-09-08 6.66 6.69 6.51 6.52 0.2M
2023-09-07 6.67 6.75 6.63 6.70 0.3M
2023-09-06 6.71 6.76 6.63 6.69 0.2M
2023-09-05 6.77 6.79 6.67 6.68 0.2M
2023-09-01 6.78 6.83 6.74 6.80 0.1M
2023-08-31 6.64 6.74 6.64 6.71 0.3M
2023-08-30 6.52 6.65 6.52 6.65 0.2M
2023-08-29 6.44 6.57 6.40 6.56 0.2M
2023-08-28 6.41 6.54 6.41 6.46 0.2M
2023-08-25 6.42 6.49 6.36 6.40 0.2M
2023-08-24 6.37 6.52 6.36 6.39 0.2M
2023-08-23 6.36 6.51 6.31 6.42 0.4M
2023-08-22 6.42 6.45 6.35 6.38 0.3M
2023-08-21 6.47 6.51 6.35 6.38 0.2M
2023-08-18 6.41 6.53 6.41 6.48 0.2M
2023-08-17 6.51 6.54 6.45 6.47 0.2M
2023-08-16 6.54 6.62 6.50 6.50 0.3M
2023-08-15 6.56 6.61 6.50 6.55 0.4M
2023-08-14 6.64 6.64 6.58 6.60 0.2M
2023-08-11 6.64 6.73 6.60 6.66 0.2M
2023-08-10 6.79 6.82 6.56 6.65 0.3M
2023-08-09 7.00 7.53 6.73 6.74 0.6M
2023-08-08 6.65 6.68 6.57 6.62 0.4M
2023-08-07 6.74 6.81 6.68 6.74 0.2M
2023-08-04 6.86 6.92 6.73 6.74 0.2M
2023-08-03 6.79 6.92 6.76 6.84 0.2M
2023-08-02 6.81 6.86 6.78 6.85 0.2M
2023-08-01 6.85 6.95 6.81 6.89 0.2M
2023-07-31 6.82 6.98 6.82 6.92 0.2M
2023-07-28 6.77 6.82 6.73 6.78 0.1M
2023-07-27 6.85 6.85 6.68 6.71 0.2M
2023-07-26 6.78 6.89 6.75 6.81 0.2M
2023-07-25 6.77 6.86 6.71 6.81 0.2M
2023-07-24 6.85 6.91 6.78 6.82 0.2M
2023-07-21 7.00 7.04 6.81 6.84 0.2M
2023-07-20 6.98 7.00 6.88 6.95 0.3M
2023-07-19 6.92 7.01 6.87 6.95 0.2M
2023-07-18 6.95 7.05 6.87 6.89 0.2M
2023-07-17 6.79 6.97 6.77 6.90 0.3M
2023-07-14 6.92 6.94 6.76 6.77 0.2M
2023-07-13 6.99 7.03 6.92 6.95 0.2M
2023-07-12 7.05 7.07 6.95 6.95 0.2M
2023-07-11 6.89 6.96 6.83 6.91 0.2M
2023-07-10 6.76 6.91 6.76 6.84 0.3M
2023-07-07 6.55 6.79 6.53 6.76 0.4M
2023-07-06 6.58 6.62 6.50 6.58 0.4M
2023-07-05 6.72 6.72 6.60 6.66 0.3M
2023-07-03 6.71 6.84 6.71 6.75 0.1M
2023-06-30 6.80 6.85 6.72 6.74 0.2M
2023-06-29 6.70 6.88 6.69 6.71 0.2M
2023-06-28 6.68 6.74 6.61 6.67 0.3M
2023-06-27 6.73 6.77 6.65 6.65 0.2M
2023-06-26 6.64 6.87 6.64 6.69 0.4M
2023-06-23 6.67 6.78 6.57 6.65 2.4M
2023-06-22 6.91 6.93 6.80 6.82 0.4M
2023-06-21 6.93 6.98 6.88 6.92 0.2M
2023-06-20 7.05 7.05 6.95 6.98 0.2M
2023-06-16 7.31 7.31 7.03 7.09 0.4M
2023-06-15 7.10 7.21 7.05 7.19 0.3M
2023-06-14 7.16 7.17 6.97 7.13 0.3M
2023-06-13 7.02 7.15 7.01 7.07 0.3M
2023-06-12 7.03 7.12 6.96 7.01 0.3M
2023-06-09 7.06 7.08 6.92 7.00 0.2M
2023-06-08 7.06 7.10 6.87 7.09 1.5M
2023-06-07 6.86 7.10 6.84 7.07 0.3M
2023-06-06 6.52 6.86 6.50 6.77 0.4M
2023-06-05 6.71 6.75 6.49 6.52 0.3M
2023-06-02 6.49 6.77 6.41 6.76 0.2M
2023-06-01 6.43 6.43 6.29 6.35 0.2M
2023-05-31 6.54 6.63 6.39 6.44 1.1M
2023-05-30 6.64 6.65 6.55 6.55 0.2M
2023-05-26 6.57 6.65 6.51 6.62 0.2M
2023-05-25 6.63 6.71 6.54 6.57 0.1M
2023-05-24 6.74 6.83 6.64 6.66 0.2M
2023-05-23 6.86 7.02 6.76 6.80 0.2M
2023-05-22 6.81 6.97 6.79 6.90 0.2M
2023-05-19 6.86 6.87 6.66 6.80 0.2M
2023-05-18 6.72 6.82 6.66 6.79 0.2M
2023-05-17 6.57 6.74 6.52 6.72 0.2M
2023-05-16 6.45 6.47 6.38 6.41 0.2M
2023-05-15 6.42 6.59 6.35 6.52 0.3M
2023-05-12 6.28 6.51 6.27 6.39 0.3M
2023-05-11 6.41 6.41 6.14 6.23 0.3M
2023-05-10 6.44 6.54 6.03 6.49 0.5M
2023-05-09 6.23 6.38 6.14 6.30 0.2M
2023-05-08 6.25 6.28 6.21 6.25 0.3M
2023-05-05 6.21 6.26 6.13 6.20 0.2M
2023-05-04 6.20 6.23 6.02 6.04 0.2M
2023-05-03 6.28 6.45 6.28 6.28 0.2M
2023-05-02 6.38 6.38 6.22 6.27 0.2M
2023-05-01 6.24 6.46 6.21 6.41 0.2M
2023-04-28 6.27 6.34 6.27 6.28 0.2M
2023-04-27 6.35 6.45 6.12 6.28 0.2M
2023-04-26 6.19 6.33 6.15 6.32 0.3M
2023-04-25 6.42 6.45 6.26 6.26 0.1M
2023-04-24 6.26 6.51 6.26 6.49 0.2M
2023-04-21 6.43 6.45 6.24 6.24 0.3M
2023-04-20 6.47 6.47 6.37 6.41 0.2M
2023-04-19 6.33 6.49 6.32 6.48 0.2M
2023-04-18 6.56 6.61 6.37 6.40 0.2M
2023-04-17 6.49 6.60 6.46 6.55 0.2M
2023-04-14 6.60 6.68 6.41 6.49 0.2M
2023-04-13 6.55 6.65 6.50 6.59 0.2M
2023-04-12 6.62 6.65 6.50 6.55 0.2M
2023-04-11 6.46 6.63 6.46 6.51 0.4M
2023-04-10 6.23 6.45 6.20 6.38 0.6M
2023-04-06 6.29 6.34 6.17 6.25 0.3M
2023-04-05 6.24 6.50 6.20 6.29 0.3M
2023-04-04 6.69 6.69 6.26 6.34 0.3M
2023-04-03 6.79 6.81 6.54 6.66 0.2M
2023-03-31 6.76 6.81 6.65 6.79 0.4M
2023-03-30 6.79 6.85 6.68 6.70 0.2M
2023-03-29 6.73 6.73 6.62 6.72 0.1M
2023-03-28 6.64 6.71 6.57 6.63 0.1M
2023-03-27 6.62 6.72 6.56 6.69 0.2M
2023-03-24 6.51 6.61 6.42 6.54 0.3M
2023-03-23 6.72 6.73 6.45 6.59 0.2M
2023-03-22 6.94 6.96 6.68 6.69 0.2M
2023-03-21 6.73 6.99 6.73 6.96 0.2M
2023-03-20 6.60 6.74 6.58 6.59 0.3M
2023-03-17 6.92 6.92 6.48 6.54 0.6M
2023-03-16 6.65 7.04 6.65 6.93 0.5M
2023-03-15 6.99 6.99 6.41 6.84 0.7M
2023-03-14 6.41 6.54 6.26 6.31 0.5M
2023-03-13 6.28 6.40 6.20 6.21 0.3M
2023-03-10 6.74 6.74 6.39 6.43 0.4M
2023-03-09 7.47 7.47 6.77 6.78 0.4M
2023-03-08 7.54 7.62 7.37 7.44 0.2M
2023-03-07 7.24 7.53 7.20 7.51 0.3M
2023-03-06 7.34 7.36 7.23 7.25 0.1M
2023-03-03 7.16 7.38 7.14 7.33 0.3M
2023-03-02 7.08 7.13 7.03 7.13 0.2M
2023-03-01 7.22 7.27 7.14 7.15 0.2M
2023-02-28 7.24 7.32 7.22 7.24 0.2M
2023-02-27 7.28 7.31 7.21 7.23 0.2M
2023-02-24 7.14 7.26 7.08 7.21 0.2M
2023-02-23 7.11 7.23 7.10 7.20 0.2M
2023-02-22 7.18 7.31 7.05 7.08 0.4M
2023-02-21 7.33 7.35 7.10 7.19 0.4M
2023-02-17 7.51 7.51 7.34 7.41 0.3M
2023-02-16 7.25 7.64 7.21 7.50 0.5M
2023-02-15 6.95 7.12 6.92 7.10 0.1M
2023-02-14 7.00 7.08 6.92 7.02 0.1M
2023-02-13 7.04 7.07 6.98 7.06 0.1M
2023-02-10 7.04 7.09 6.90 7.02 0.1M
2023-02-09 7.25 7.37 7.03 7.05 0.2M
2023-02-08 7.21 7.25 7.11 7.22 0.1M
2023-02-07 7.24 7.34 7.14 7.30 0.2M
2023-02-06 7.29 7.37 7.17 7.25 0.2M
2023-02-03 7.21 7.34 7.15 7.33 0.3M
2023-02-02 7.27 7.29 7.10 7.22 0.4M
2023-02-01 7.08 7.19 6.99 7.19 0.3M
2023-01-31 7.08 7.16 7.01 7.08 0.7M
2023-01-30 7.00 7.16 6.99 7.03 0.2M
2023-01-27 7.00 7.14 6.94 7.06 0.2M
2023-01-26 6.97 7.11 6.87 7.04 0.1M
2023-01-25 6.87 6.97 6.80 6.90 0.1M
2023-01-24 6.76 6.95 6.73 6.91 0.1M
2023-01-23 6.78 6.93 6.77 6.84 0.2M
2023-01-20 6.67 6.80 6.56 6.79 0.2M
2023-01-19 6.77 6.79 6.56 6.59 0.1M
2023-01-18 6.84 6.90 6.75 6.81 0.2M
2023-01-17 7.10 7.10 6.82 6.82 0.2M
2023-01-13 7.02 7.17 7.02 7.16 0.2M
2023-01-12 6.96 7.07 6.90 7.07 0.3M
2023-01-11 7.02 7.09 6.93 6.95 0.2M
2023-01-10 6.82 7.01 6.82 7.01 0.2M
2023-01-09 6.75 6.97 6.74 6.85 0.3M
2023-01-06 6.49 6.79 6.47 6.70 0.2M
2023-01-05 6.52 6.52 6.38 6.41 0.1M
2023-01-04 6.43 6.56 6.27 6.49 0.3M
2023-01-03 6.39 6.46 6.21 6.32 0.1M