TR4DER - Cintas Corporatio [CTAS] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	749,100	42.25	42.25	40.81	41.31	00:00:00
2004-10-14	790,300	41.15	41.72	40.58	40.86	00:00:00
2004-10-15	1,198,500	41.06	41.72	40.72	41.57	00:00:00
2004-10-18	1,032,700	41.45	41.82	40.69	41.80	00:00:00
2004-10-19	878,700	41.78	42.60	41.61	41.72	00:00:00
2004-10-20	632,800	41.84	42.17	41.38	41.94	00:00:00
2004-10-21	1,154,400	42.05	42.22	41.06	42.07	00:00:00
2004-10-22	686,400	42.29	42.48	41.75	41.80	00:00:00
2004-10-25	440,000	42.10	42.10	41.25	41.57	00:00:00
2004-10-26	794,500	41.57	42.55	41.16	42.54	00:00:00
2004-10-27	920,500	42.25	43.57	42.25	43.28	00:00:00
2004-10-28	689,300	42.96	43.55	42.59	43.43	00:00:00
2004-10-29	706,300	43.45	43.68	42.60	43.14	00:00:00
2004-11-01	574,300	43.09	43.36	42.61	43.17	00:00:00
2004-11-02	577,200	43.41	43.90	42.96	43.20	00:00:00
2004-11-03	896,900	42.84	43.42	42.63	42.89	00:00:00
2004-11-04	792,300	43.39	43.90	42.78	43.76	00:00:00
2004-11-05	1,234,400	44.25	44.68	43.92	44.08	00:00:00
2004-11-08	664,600	44.45	44.67	44.06	44.40	00:00:00
2004-11-09	771,200	44.00	44.64	43.83	44.38	00:00:00
2004-11-10	1,244,400	44.15	45.53	44.15	45.10	00:00:00
2004-11-11	667,500	45.01	45.71	44.99	45.28	00:00:00
2004-11-12	696,900	45.14	45.73	44.80	45.34	00:00:00
2004-11-15	807,800	45.31	45.33	44.41	45.19	00:00:00
2004-11-16	900,000	45.36	45.36	44.35	45.01	00:00:00
2004-11-17	834,900	45.27	45.81	45.04	45.45	00:00:00
2004-11-18	697,200	45.44	45.60	44.95	45.60	00:00:00
2004-11-19	903,400	45.29	45.91	44.57	44.77	00:00:00
2004-11-22	800,100	44.47	45.17	44.46	44.77	00:00:00
2004-11-23	867,300	44.84	45.29	44.22	44.79	00:00:00
2004-11-24	589,600	44.84	45.45	44.55	45.24	00:00:00
2004-11-26	193,300	45.38	45.46	44.88	44.96	00:00:00
2004-11-29	605,000	44.96	45.08	44.12	44.62	00:00:00
2004-11-30	767,200	44.35	44.99	44.35	44.72	00:00:00
2004-12-01	840,600	44.81	46.00	44.81	45.63	00:00:00
2004-12-02	1,485,700	45.39	46.54	45.24	46.38	00:00:00
2004-12-03	802,200	46.16	46.57	45.87	45.87	00:00:00
2004-12-06	849,800	45.80	46.76	45.76	46.20	00:00:00
2004-12-07	848,200	46.04	46.26	45.31	45.33	00:00:00
2004-12-08	772,700	45.56	46.18	45.56	45.59	00:00:00
2004-12-09	891,800	45.90	46.19	44.67	45.52	00:00:00
2004-12-10	563,500	45.07	45.64	44.82	45.50	00:00:00
2004-12-13	559,400	45.46	45.88	44.77	45.51	00:00:00
2004-12-14	976,500	45.58	46.67	45.39	46.33	00:00:00
2004-12-15	834,800	46.48	46.75	46.01	46.30	00:00:00
2004-12-16	901,000	46.74	46.87	45.48	46.11	00:00:00
2004-12-17	2,151,000	46.40	46.48	44.51	44.74	00:00:00
2004-12-20	1,647,700	45.08	45.10	43.25	43.63	00:00:00
2004-12-21	1,029,000	43.90	43.93	43.18	43.59	00:00:00
2004-12-22	915,500	43.70	44.05	43.15	43.64	00:00:00
2004-12-23	786,800	43.21	44.05	43.08	43.73	00:00:00
2004-12-27	749,900	43.75	43.96	42.82	43.27	00:00:00
2004-12-28	735,200	43.28	43.97	42.96	43.66	00:00:00
2004-12-29	823,300	43.86	44.38	43.58	43.98	00:00:00
2004-12-30	778,600	44.07	44.25	43.50	43.92	00:00:00
2004-12-31	374,500	44.08	44.16	43.41	43.86	00:00:00
2005-01-03	1,375,800	43.64	43.87	42.67	43.16	00:00:00
2005-01-04	1,045,800	43.54	43.78	42.27	42.55	00:00:00
2005-01-05	1,031,000	42.28	43.11	41.77	42.44	00:00:00
2005-01-06	1,595,800	42.34	43.26	42.20	42.85	00:00:00
2005-01-07	1,731,100	42.90	44.03	42.70	43.77	00:00:00
2005-01-10	1,081,300	43.47	44.26	43.43	44.00	00:00:00
2005-01-11	1,268,900	43.64	44.20	43.50	44.00	00:00:00
2005-01-12	795,300	44.00	44.30	43.59	44.17	00:00:00
2005-01-13	1,713,700	43.80	43.88	42.15	42.56	00:00:00
2005-01-14	1,195,800	42.49	43.74	42.30	43.33	00:00:00
2005-01-18	960,500	43.06	43.93	42.97	43.72	00:00:00
2005-01-19	881,800	43.89	43.89	43.09	43.13	00:00:00
2005-01-20	849,700	43.39	43.63	42.87	42.97	00:00:00
2005-01-21	1,084,000	43.15	43.35	42.50	42.83	00:00:00
2005-01-24	1,067,600	42.69	43.49	42.20	42.95	00:00:00
2005-01-25	1,329,200	43.07	43.66	43.04	43.31	00:00:00
2005-01-26	983,600	43.14	43.53	42.88	43.00	00:00:00
2005-01-27	1,259,600	42.86	43.85	42.75	43.65	00:00:00
2005-01-28	1,208,200	43.77	43.77	42.79	43.35	00:00:00
2005-01-31	1,037,700	43.77	43.99	43.29	43.50	00:00:00
2005-02-01	2,335,300	43.27	44.02	43.26	43.90	00:00:00
2005-02-02	2,515,700	43.95	45.02	43.62	44.95	00:00:00
2005-02-03	1,408,700	45.18	45.28	44.54	44.83	00:00:00
2005-02-04	1,440,200	44.68	44.98	44.33	44.81	00:00:00
2005-02-07	779,000	44.78	45.12	44.39	44.82	00:00:00
2005-02-08	631,300	44.77	45.05	44.36	44.55	00:00:00
2005-02-09	927,100	44.59	44.76	43.72	43.92	00:00:00
2005-02-10	746,300	44.10	44.50	43.82	44.18	00:00:00
2005-02-11	806,200	44.17	45.11	44.09	44.93	00:00:00
2005-02-14	672,200	45.09	45.09	44.62	44.85	00:00:00
2005-02-15	1,079,200	44.70	45.50	44.38	44.80	00:00:00
2005-02-16	725,800	44.68	45.00	44.26	44.69	00:00:00
2005-02-17	1,127,200	44.72	44.72	43.55	43.67	00:00:00
2005-02-18	889,800	43.69	44.34	43.53	43.99	00:00:00
2005-02-22	1,099,200	43.77	43.78	42.99	43.01	00:00:00
2005-02-23	1,004,000	43.26	43.38	42.58	43.25	00:00:00
2005-02-24	813,300	42.94	44.18	42.94	43.94	00:00:00
2005-02-25	1,210,900	43.94	44.14	43.64	43.83	00:00:00
2005-02-28	1,307,500	43.84	44.15	43.43	43.78	00:00:00
2005-03-01	974,500	43.78	44.04	43.52	43.90	00:00:00
2005-03-02	1,256,300	43.67	44.21	43.09	43.76	00:00:00
2005-03-03	1,187,700	43.76	43.88	43.22	43.61	00:00:00
2005-03-04	759,200	44.03	44.41	43.92	43.92	00:00:00
2005-03-07	829,700	44.07	44.55	44.00	44.41	00:00:00
2005-03-08	720,300	44.55	44.55	43.84	43.86	00:00:00
2005-03-09	867,300	43.80	44.12	43.25	43.41	00:00:00
2005-03-10	818,900	43.74	43.88	43.06	43.87	00:00:00
2005-03-11	777,300	43.65	44.04	42.77	42.95	00:00:00
2005-03-14	898,200	42.92	43.35	42.92	43.35	00:00:00
2005-03-15	633,200	43.39	43.63	42.68	42.88	00:00:00
2005-03-16	1,164,800	42.81	42.97	41.86	42.33	00:00:00
2005-03-17	869,500	42.01	42.91	41.99	42.40	00:00:00
2005-03-18	3,970,200	41.93	42.21	41.37	41.55	00:00:00
2005-03-21	1,133,500	41.77	42.01	41.29	41.62	00:00:00
2005-03-22	1,325,000	41.73	41.98	40.77	40.87	00:00:00
2005-03-23	1,062,800	40.98	41.47	40.75	40.79	00:00:00
2005-03-24	949,300	41.00	41.15	40.48	40.58	00:00:00
2005-03-28	828,100	40.58	41.28	40.58	40.97	00:00:00
2005-03-29	1,002,900	41.03	41.54	40.91	41.34	00:00:00
2005-03-30	675,600	41.51	41.57	40.97	41.29	00:00:00
2005-03-31	659,700	41.47	41.49	41.02	41.31	00:00:00
2005-04-01	1,090,100	41.86	41.89	40.89	41.17	00:00:00
2005-04-04	639,500	41.37	41.54	40.91	41.09	00:00:00
2005-04-05	1,072,000	41.23	41.33	40.85	41.29	00:00:00
2005-04-06	609,300	41.42	41.74	41.17	41.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>