|
 Cintas Corporatio - [Ticker: CTAS] |     | | Last Trade | 188.96 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.92 (+1.00%) | Open | 188.78 | | High | 189.82 | Low | 187.86 | | Volume | 60,307 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 147.37 x 200 - 147.40 x 200 | | Former Close | 188.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CTAS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 702,800 | 52.68 | 52.68 | 48.70 | 51.94 | 00:00:00 | | 2000-01-04 | 875,200 | 51.69 | 52.37 | 48.95 | 49.82 | 00:00:00 | | 2000-01-05 | 1,037,700 | 50.07 | 51.31 | 49.45 | 50.38 | 00:00:00 | | 2000-01-06 | 1,216,800 | 49.76 | 51.69 | 49.57 | 50.66 | 00:00:00 | | 2000-01-07 | 1,029,900 | 50.63 | 53.80 | 50.20 | 53.21 | 00:00:00 | | 2000-01-10 | 934,800 | 53.67 | 55.17 | 53.30 | 54.42 | 00:00:00 | | 2000-01-11 | 1,240,000 | 53.86 | 53.86 | 50.88 | 51.25 | 00:00:00 | | 2000-01-12 | 1,554,300 | 50.94 | 51.07 | 49.82 | 49.82 | 00:00:00 | | 2000-01-13 | 953,200 | 49.70 | 54.05 | 49.70 | 53.99 | 00:00:00 | | 2000-01-14 | 1,023,600 | 54.17 | 55.29 | 53.18 | 54.23 | 00:00:00 | | 2000-01-18 | 931,000 | 53.49 | 55.29 | 53.05 | 54.98 | 00:00:00 | | 2000-01-19 | 691,600 | 55.17 | 55.17 | 51.25 | 51.69 | 00:00:00 | | 2000-01-20 | 1,232,400 | 52.12 | 52.31 | 50.69 | 50.94 | 00:00:00 | | 2000-01-21 | 1,536,300 | 50.44 | 50.69 | 48.58 | 48.95 | 00:00:00 | | 2000-01-24 | 1,067,100 | 48.89 | 49.45 | 48.70 | 48.77 | 00:00:00 | | 2000-01-25 | 2,318,400 | 48.39 | 48.39 | 44.68 | 46.97 | 00:00:00 | | 2000-01-26 | 995,100 | 46.97 | 48.33 | 46.78 | 47.40 | 00:00:00 | | 2000-01-27 | 793,200 | 47.46 | 48.46 | 46.72 | 47.28 | 00:00:00 | | 2000-01-28 | 2,060,100 | 46.65 | 47.71 | 44.36 | 44.60 | 00:00:00 | | 2000-01-31 | 1,420,000 | 45.10 | 46.84 | 44.92 | 46.56 | 00:00:00 | | 2000-02-01 | 757,400 | 46.81 | 47.09 | 45.69 | 46.22 | 00:00:00 | | 2000-02-02 | 1,241,000 | 46.81 | 48.06 | 46.08 | 48.00 | 00:00:00 | | 2000-02-03 | 1,006,400 | 47.75 | 49.56 | 47.06 | 48.69 | 00:00:00 | | 2000-02-04 | 807,600 | 48.50 | 50.25 | 48.25 | 49.38 | 00:00:00 | | 2000-02-07 | 1,191,000 | 49.38 | 49.62 | 45.00 | 45.37 | 00:00:00 | | 2000-02-08 | 2,582,200 | 46.62 | 46.75 | 41.00 | 43.62 | 00:00:00 | | 2000-02-09 | 4,528,800 | 43.50 | 43.56 | 41.50 | 42.56 | 00:00:00 | | 2000-02-10 | 3,092,400 | 42.12 | 42.12 | 39.75 | 40.25 | 00:00:00 | | 2000-02-11 | 2,822,800 | 40.31 | 40.38 | 38.50 | 38.81 | 00:00:00 | | 2000-02-14 | 2,050,400 | 39.19 | 40.75 | 38.25 | 39.84 | 00:00:00 | | 2000-02-15 | 1,731,900 | 39.00 | 41.25 | 38.44 | 40.75 | 00:00:00 | | 2000-02-16 | 874,200 | 40.38 | 40.50 | 39.25 | 39.44 | 00:00:00 | | 2000-02-17 | 898,500 | 40.00 | 40.69 | 39.25 | 40.56 | 00:00:00 | | 2000-02-18 | 1,857,300 | 41.00 | 41.06 | 37.00 | 37.38 | 00:00:00 | | 2000-02-22 | 3,278,200 | 36.81 | 36.94 | 34.75 | 36.44 | 00:00:00 | | 2000-02-23 | 15,895 | 24.25 | 25.00 | 23.83 | 24.25 | 00:00:00 | | 2000-02-24 | 1,579,000 | 36.87 | 38.25 | 36.00 | 38.19 | 00:00:00 | | 2000-02-25 | 1,473,400 | 38.13 | 40.87 | 38.06 | 38.41 | 00:00:00 | | 2000-02-28 | 1,349,000 | 37.50 | 39.81 | 36.19 | 38.69 | 00:00:00 | | 2000-02-29 | 1,001,400 | 38.69 | 40.38 | 37.94 | 39.94 | 00:00:00 | | 2000-03-01 | 1,091,100 | 40.13 | 41.44 | 37.88 | 40.75 | 00:00:00 | | 2000-03-02 | 842,400 | 40.38 | 42.00 | 40.00 | 40.56 | 00:00:00 | | 2000-03-03 | 1,120,600 | 41.50 | 42.75 | 40.62 | 41.25 | 00:00:00 | | 2000-03-06 | 991,000 | 40.91 | 41.14 | 40.25 | 40.56 | 00:00:00 | | 2000-03-07 | 1,314,600 | 40.50 | 40.81 | 39.87 | 40.00 | 00:00:00 | | 2000-03-08 | 1,237,200 | 27.00 | 27.00 | 25.31 | 26.69 | 00:00:00 | | 2000-03-09 | 1,455,300 | 26.56 | 27.50 | 26.25 | 27.25 | 00:00:00 | | 2000-03-10 | 1,278,100 | 27.00 | 28.63 | 26.87 | 27.69 | 00:00:00 | | 2000-03-13 | 1,089,100 | 26.75 | 27.75 | 25.63 | 26.87 | 00:00:00 | | 2000-03-14 | 881,200 | 26.87 | 28.12 | 26.31 | 26.38 | 00:00:00 | | 2000-03-15 | 2,065,700 | 27.00 | 31.25 | 25.75 | 29.87 | 00:00:00 | | 2000-03-16 | 4,676,400 | 29.56 | 37.88 | 29.50 | 36.25 | 00:00:00 | | 2000-03-17 | 2,144,500 | 34.75 | 35.75 | 33.62 | 34.12 | 00:00:00 | | 2000-03-20 | 1,252,900 | 33.50 | 33.50 | 31.00 | 32.06 | 00:00:00 | | 2000-03-21 | 1,323,700 | 32.25 | 35.25 | 32.25 | 35.06 | 00:00:00 | | 2000-03-22 | 1,267,200 | 35.00 | 35.25 | 33.88 | 34.88 | 00:00:00 | | 2000-03-23 | 759,400 | 34.31 | 35.69 | 33.75 | 35.06 | 00:00:00 | | 2000-03-24 | 1,317,500 | 35.50 | 36.88 | 35.50 | 36.81 | 00:00:00 | | 2000-03-27 | 660,000 | 36.75 | 37.12 | 35.75 | 36.44 | 00:00:00 | | 2000-03-28 | 661,800 | 36.38 | 36.62 | 35.62 | 36.06 | 00:00:00 | | 2000-03-29 | 923,200 | 35.44 | 36.25 | 34.25 | 34.81 | 00:00:00 | | 2000-03-30 | 1,673,900 | 34.63 | 36.81 | 34.56 | 36.06 | 00:00:00 | | 2000-03-31 | 2,071,600 | 36.00 | 39.62 | 34.75 | 39.19 | 00:00:00 | | 2000-04-03 | 978,700 | 38.38 | 40.00 | 38.06 | 39.06 | 00:00:00 | | 2000-04-04 | 2,293,100 | 39.00 | 41.25 | 38.25 | 40.37 | 00:00:00 | | 2000-04-05 | 688,600 | 39.69 | 40.88 | 37.81 | 38.33 | 00:00:00 | | 2000-04-06 | 726,300 | 38.31 | 38.44 | 36.94 | 37.63 | 00:00:00 | | 2000-04-07 | 566,500 | 37.37 | 38.94 | 36.94 | 38.94 | 00:00:00 | | 2000-04-10 | 702,300 | 39.31 | 39.31 | 37.12 | 37.12 | 00:00:00 | | 2000-04-11 | 926,000 | 37.00 | 38.94 | 36.50 | 37.75 | 00:00:00 | | 2000-04-12 | 1,144,100 | 37.25 | 38.44 | 37.00 | 37.88 | 00:00:00 | | 2000-04-13 | 1,132,700 | 38.00 | 38.44 | 36.25 | 38.25 | 00:00:00 | | 2000-04-14 | 1,464,800 | 37.81 | 38.12 | 33.44 | 33.75 | 00:00:00 | | 2000-04-17 | 1,627,300 | 33.00 | 40.00 | 33.00 | 39.88 | 00:00:00 | | 2000-04-18 | 1,572,400 | 39.00 | 39.38 | 37.44 | 37.63 | 00:00:00 | | 2000-04-19 | 872,800 | 37.37 | 37.44 | 35.50 | 36.25 | 00:00:00 | | 2000-04-20 | 896,500 | 36.31 | 38.19 | 36.31 | 37.88 | 00:00:00 | | 2000-04-24 | 894,300 | 37.25 | 39.31 | 37.00 | 38.87 | 00:00:00 | | 2000-04-25 | 1,509,400 | 38.62 | 42.62 | 38.62 | 42.13 | 00:00:00 | | 2000-04-26 | 1,168,600 | 42.06 | 42.06 | 37.00 | 37.63 | 00:00:00 | | 2000-04-27 | 1,050,400 | 37.06 | 41.00 | 36.75 | 40.00 | 00:00:00 | | 2000-04-28 | 845,700 | 39.56 | 39.88 | 37.50 | 39.62 | 00:00:00 | | 2000-05-01 | 610,700 | 39.62 | 40.12 | 38.38 | 39.75 | 00:00:00 | | 2000-05-02 | 834,400 | 39.09 | 39.75 | 37.25 | 37.44 | 00:00:00 | | 2000-05-03 | 749,700 | 37.25 | 37.50 | 35.56 | 37.06 | 00:00:00 | | 2000-05-04 | 757,700 | 37.50 | 38.25 | 36.75 | 38.12 | 00:00:00 | | 2000-05-05 | 630,400 | 38.06 | 40.00 | 37.50 | 39.44 | 00:00:00 | | 2000-05-08 | 798,300 | 38.87 | 40.44 | 37.44 | 38.75 | 00:00:00 | | 2000-05-09 | 614,700 | 39.25 | 40.44 | 37.50 | 39.75 | 00:00:00 | | 2000-05-10 | 800,100 | 39.19 | 41.30 | 39.00 | 39.31 | 00:00:00 | | 2000-05-11 | 866,300 | 39.50 | 40.06 | 38.44 | 39.69 | 00:00:00 | | 2000-05-12 | 533,700 | 39.69 | 40.19 | 39.06 | 40.06 | 00:00:00 | | 2000-05-15 | 713,500 | 39.62 | 41.75 | 39.62 | 41.12 | 00:00:00 | | 2000-05-16 | 1,410,700 | 41.50 | 44.87 | 41.25 | 44.87 | 00:00:00 | | 2000-05-17 | 663,200 | 43.94 | 44.12 | 41.94 | 42.13 | 00:00:00 | | 2000-05-18 | 412,700 | 42.25 | 43.00 | 40.12 | 40.25 | 00:00:00 | | 2000-05-19 | 591,600 | 39.19 | 41.87 | 39.19 | 40.44 | 00:00:00 | | 2000-05-22 | 657,000 | 40.50 | 41.94 | 39.19 | 41.31 | 00:00:00 | | 2000-05-23 | 534,400 | 41.75 | 43.00 | 39.25 | 39.31 | 00:00:00 | | 2000-05-24 | 1,259,100 | 39.38 | 44.25 | 38.75 | 42.62 | 00:00:00 | | 2000-05-25 | 723,200 | 42.13 | 43.37 | 40.37 | 40.75 | 00:00:00 | | 2000-05-26 | 642,600 | 41.62 | 42.75 | 39.81 | 42.00 | 00:00:00 | | 2000-05-30 | 1,078,700 | 42.25 | 45.19 | 42.19 | 45.19 | 00:00:00 | | 2000-05-31 | 1,350,600 | 43.69 | 47.38 | 43.63 | 44.00 | 00:00:00 | | 2000-06-01 | 896,500 | 44.12 | 47.25 | 43.63 | 46.88 | 00:00:00 | | 2000-06-02 | 19,208 | 47.31 | 48.50 | 47.25 | 48.13 | 00:00:00 | | 2000-06-05 | 957,900 | 48.12 | 48.88 | 45.06 | 46.81 | 00:00:00 | | 2000-06-06 | 622,800 | 46.50 | 46.69 | 45.12 | 45.38 | 00:00:00 | | 2000-06-07 | 794,800 | 45.44 | 45.62 | 43.75 | 44.81 | 00:00:00 | | 2000-06-08 | 1,052,800 | 44.78 | 44.94 | 40.81 | 41.00 | 00:00:00 | | 2000-06-09 | 6,738 | 41.59 | 43.00 | 41.00 | 42.50 | 00:00:00 | | 2000-06-12 | 499,200 | 43.12 | 43.38 | 40.81 | 41.12 | 00:00:00 | | 2000-06-13 | 821,300 | 40.53 | 42.50 | 40.00 | 42.00 | 00:00:00 | | 2000-06-14 | 1,182,600 | 42.38 | 43.62 | 40.12 | 40.50 | 00:00:00 | | 2000-06-15 | 1,221,900 | 40.75 | 41.06 | 39.50 | 40.69 | 00:00:00 | | 2000-06-16 | 1,323,900 | 42.50 | 43.56 | 41.12 | 41.81 | 00:00:00 | | 2000-06-19 | 499,400 | 41.03 | 44.19 | 40.50 | 42.94 | 00:00:00 | | 2000-06-20 | 542,900 | 42.75 | 43.50 | 41.19 | 43.25 | 00:00:00 | | 2000-06-21 | 524,900 | 43.03 | 43.25 | 41.88 | 42.31 | 00:00:00 | | 2000-06-22 | 617,800 | 42.31 | 42.31 | 40.00 | 40.12 | 00:00:00 | | 2000-06-23 | 895,600 | 40.00 | 40.19 | 38.62 | 39.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
