|
 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 | | 2005-04-06 | 609,300 | 41.42 | 41.74 | 41.17 | 41.27 | 00:00:00 | | 2005-04-07 | 499,500 | 41.59 | 41.59 | 41.11 | 41.38 | 00:00:00 | | 2005-04-08 | 832,300 | 41.55 | 41.55 | 40.80 | 40.87 | 00:00:00 | | 2005-04-11 | 727,700 | 40.79 | 41.00 | 40.55 | 40.83 | 00:00:00 | | 2005-04-12 | 1,479,600 | 40.59 | 40.87 | 40.20 | 40.76 | 00:00:00 | | 2005-04-13 | 949,700 | 40.54 | 41.03 | 40.26 | 40.52 | 00:00:00 | | 2005-04-14 | 892,100 | 40.73 | 40.98 | 39.98 | 40.02 | 00:00:00 | | 2005-04-15 | 1,500,000 | 40.34 | 40.52 | 39.71 | 39.83 | 00:00:00 | | 2005-04-18 | 1,359,800 | 39.63 | 40.38 | 39.55 | 40.03 | 00:00:00 | | 2005-04-19 | 1,036,000 | 40.14 | 40.42 | 39.82 | 40.21 | 00:00:00 | | 2005-04-20 | 2,510,000 | 39.92 | 40.02 | 38.63 | 38.83 | 00:00:00 | | 2005-04-21 | 1,869,200 | 39.25 | 39.25 | 38.61 | 39.18 | 00:00:00 | | 2005-04-22 | 1,304,500 | 39.25 | 39.41 | 38.02 | 38.21 | 00:00:00 | | 2005-04-25 | 1,191,600 | 38.76 | 38.76 | 38.15 | 38.41 | 00:00:00 | | 2005-04-26 | 1,875,100 | 38.11 | 38.55 | 37.89 | 38.27 | 00:00:00 | | 2005-04-27 | 1,102,300 | 38.27 | 39.25 | 38.13 | 38.88 | 00:00:00 | | 2005-04-28 | 860,100 | 38.59 | 38.75 | 38.00 | 38.39 | 00:00:00 | | 2005-04-29 | 997,900 | 38.41 | 38.82 | 38.12 | 38.59 | 00:00:00 | | 2005-05-02 | 1,497,200 | 38.89 | 39.62 | 38.48 | 38.62 | 00:00:00 | | 2005-05-03 | 1,023,100 | 38.76 | 39.29 | 38.73 | 39.05 | 00:00:00 | | 2005-05-04 | 927,500 | 39.39 | 39.44 | 39.00 | 39.44 | 00:00:00 | | 2005-05-05 | 992,900 | 39.29 | 39.50 | 38.95 | 39.40 | 00:00:00 | | 2005-05-06 | 891,100 | 39.50 | 39.89 | 39.36 | 39.50 | 00:00:00 | | 2005-05-09 | 897,500 | 39.38 | 39.69 | 39.11 | 39.41 | 00:00:00 | | 2005-05-10 | 1,186,300 | 39.44 | 39.54 | 38.89 | 39.44 | 00:00:00 | | 2005-05-11 | 749,200 | 39.47 | 39.88 | 39.23 | 39.61 | 00:00:00 | | 2005-05-12 | 1,053,500 | 39.75 | 39.99 | 39.44 | 39.75 | 00:00:00 | | 2005-05-13 | 1,085,700 | 39.85 | 40.08 | 39.54 | 39.87 | 00:00:00 | | 2005-05-16 | 577,000 | 39.88 | 40.25 | 39.83 | 40.11 | 00:00:00 | | 2005-05-17 | 774,300 | 39.69 | 40.38 | 39.69 | 40.38 | 00:00:00 | | 2005-05-18 | 1,142,000 | 40.31 | 41.10 | 40.31 | 40.86 | 00:00:00 | | 2005-05-19 | 1,024,700 | 41.03 | 41.10 | 40.23 | 40.72 | 00:00:00 | | 2005-05-20 | 527,700 | 40.79 | 41.07 | 40.61 | 41.07 | 00:00:00 | | 2005-05-23 | 598,200 | 40.78 | 41.07 | 40.78 | 40.95 | 00:00:00 | | 2005-05-24 | 581,400 | 41.00 | 41.00 | 40.44 | 40.91 | 00:00:00 | | 2005-05-25 | 388,100 | 40.83 | 40.99 | 40.54 | 40.79 | 00:00:00 | | 2005-05-26 | 438,400 | 40.92 | 41.49 | 40.70 | 41.08 | 00:00:00 | | 2005-05-27 | 410,600 | 41.09 | 41.27 | 40.84 | 40.95 | 00:00:00 | | 2005-05-31 | 1,169,000 | 40.67 | 40.84 | 40.00 | 40.37 | 00:00:00 | | 2005-06-01 | 895,200 | 40.01 | 40.98 | 39.83 | 40.49 | 00:00:00 | | 2005-06-02 | 844,500 | 39.99 | 40.79 | 39.85 | 40.70 | 00:00:00 | | 2005-06-03 | 920,900 | 40.64 | 40.89 | 40.07 | 40.13 | 00:00:00 | | 2005-06-06 | 446,400 | 40.06 | 40.56 | 40.00 | 40.44 | 00:00:00 | | 2005-06-07 | 1,035,400 | 40.60 | 40.78 | 39.97 | 39.97 | 00:00:00 | | 2005-06-08 | 924,400 | 40.10 | 40.16 | 39.29 | 39.52 | 00:00:00 | | 2005-06-09 | 1,229,600 | 39.68 | 40.20 | 39.34 | 39.97 | 00:00:00 | | 2005-06-10 | 634,000 | 39.89 | 39.98 | 39.67 | 39.73 | 00:00:00 | | 2005-06-13 | 663,400 | 39.60 | 40.41 | 39.60 | 39.97 | 00:00:00 | | 2005-06-14 | 411,600 | 40.08 | 40.16 | 39.81 | 39.99 | 00:00:00 | | 2005-06-15 | 840,200 | 39.88 | 39.90 | 39.32 | 39.70 | 00:00:00 | | 2005-06-16 | 607,600 | 39.43 | 39.92 | 39.42 | 39.88 | 00:00:00 | | 2005-06-17 | 1,839,600 | 40.48 | 40.48 | 39.77 | 39.95 | 00:00:00 | | 2005-06-20 | 843,700 | 39.99 | 40.09 | 39.24 | 39.37 | 00:00:00 | | 2005-06-21 | 1,453,200 | 39.33 | 39.51 | 38.50 | 38.77 | 00:00:00 | | 2005-06-22 | 940,700 | 38.82 | 39.10 | 38.58 | 38.58 | 00:00:00 | | 2005-06-23 | 1,214,800 | 38.90 | 38.95 | 37.98 | 38.11 | 00:00:00 | | 2005-06-24 | 1,157,400 | 38.32 | 38.36 | 37.53 | 37.56 | 00:00:00 | | 2005-06-27 | 863,200 | 37.60 | 38.15 | 37.51 | 37.82 | 00:00:00 | | 2005-06-28 | 751,000 | 38.09 | 38.64 | 37.86 | 38.43 | 00:00:00 | | 2005-06-29 | 789,000 | 38.50 | 38.55 | 38.10 | 38.29 | 00:00:00 | | 2005-06-30 | 1,111,800 | 38.39 | 38.86 | 38.12 | 38.60 | 00:00:00 | | 2005-07-01 | 924,000 | 38.47 | 39.09 | 38.47 | 38.54 | 00:00:00 | | 2005-07-05 | 784,500 | 38.53 | 38.99 | 38.31 | 38.78 | 00:00:00 | | 2005-07-06 | 1,022,900 | 38.60 | 38.94 | 38.37 | 38.51 | 00:00:00 | | 2005-07-07 | 955,200 | 38.18 | 38.86 | 38.18 | 38.72 | 00:00:00 | | 2005-07-08 | 905,100 | 38.70 | 39.62 | 38.26 | 39.36 | 00:00:00 | | 2005-07-11 | 896,000 | 39.79 | 39.79 | 39.20 | 39.47 | 00:00:00 | | 2005-07-12 | 689,800 | 39.50 | 39.72 | 39.24 | 39.55 | 00:00:00 | | 2005-07-13 | 585,800 | 39.61 | 39.85 | 39.28 | 39.85 | 00:00:00 | | 2005-07-14 | 997,600 | 39.45 | 40.01 | 39.41 | 39.80 | 00:00:00 | | 2005-07-15 | 5,814,300 | 42.06 | 44.79 | 41.77 | 44.00 | 00:00:00 | | 2005-07-18 | 1,372,300 | 43.73 | 44.60 | 43.66 | 44.49 | 00:00:00 | | 2005-07-19 | 1,172,000 | 44.48 | 44.70 | 44.17 | 44.44 | 00:00:00 | | 2005-07-20 | 1,374,900 | 44.41 | 45.14 | 44.26 | 45.11 | 00:00:00 | | 2005-07-21 | 1,081,400 | 45.00 | 45.18 | 44.41 | 45.03 | 00:00:00 | | 2005-07-22 | 814,500 | 44.79 | 45.38 | 44.79 | 45.32 | 00:00:00 | | 2005-07-25 | 652,300 | 45.37 | 45.49 | 45.15 | 45.23 | 00:00:00 | | 2005-07-26 | 548,500 | 45.21 | 45.43 | 44.73 | 44.90 | 00:00:00 | | 2005-07-27 | 798,800 | 44.50 | 45.03 | 44.36 | 44.80 | 00:00:00 | | 2005-07-28 | 472,800 | 44.59 | 45.13 | 44.56 | 44.99 | 00:00:00 | | 2005-07-29 | 710,800 | 44.92 | 45.00 | 44.29 | 44.33 | 00:00:00 | | 2005-08-01 | 611,000 | 44.30 | 44.60 | 44.08 | 44.43 | 00:00:00 | | 2005-08-02 | 559,800 | 44.28 | 44.90 | 43.99 | 44.62 | 00:00:00 | | 2005-08-03 | 567,200 | 44.54 | 44.54 | 44.01 | 44.38 | 00:00:00 | | 2005-08-04 | 616,200 | 43.94 | 44.09 | 43.66 | 43.90 | 00:00:00 | | 2005-08-05 | 390,400 | 43.80 | 43.93 | 43.36 | 43.52 | 00:00:00 | | 2005-08-08 | 447,300 | 43.51 | 43.69 | 43.28 | 43.47 | 00:00:00 | | 2005-08-09 | 515,500 | 43.78 | 43.94 | 43.53 | 43.59 | 00:00:00 | | 2005-08-10 | 817,900 | 43.74 | 44.23 | 42.88 | 42.90 | 00:00:00 | | 2005-08-11 | 744,900 | 42.96 | 43.98 | 42.75 | 43.33 | 00:00:00 | | 2005-08-12 | 648,500 | 43.17 | 43.55 | 42.82 | 43.11 | 00:00:00 | | 2005-08-15 | 534,500 | 42.82 | 43.78 | 42.53 | 43.27 | 00:00:00 | | 2005-08-16 | 711,300 | 43.20 | 43.44 | 42.42 | 42.47 | 00:00:00 | | 2005-08-17 | 544,400 | 42.69 | 42.74 | 42.20 | 42.41 | 00:00:00 | | 2005-08-18 | 522,600 | 42.42 | 42.55 | 42.05 | 42.13 | 00:00:00 | | 2005-08-19 | 987,600 | 41.81 | 42.41 | 41.80 | 41.94 | 00:00:00 | | 2005-08-22 | 534,000 | 41.89 | 42.58 | 41.89 | 42.05 | 00:00:00 | | 2005-08-23 | 491,700 | 41.90 | 42.34 | 41.90 | 42.05 | 00:00:00 | | 2005-08-24 | 913,600 | 42.00 | 42.72 | 41.68 | 41.78 | 00:00:00 | | 2005-08-25 | 369,800 | 41.79 | 42.09 | 41.65 | 41.90 | 00:00:00 | | 2005-08-26 | 608,000 | 41.78 | 41.94 | 41.23 | 41.37 | 00:00:00 | | 2005-08-29 | 452,400 | 41.30 | 41.72 | 41.30 | 41.49 | 00:00:00 | | 2005-08-30 | 802,000 | 41.25 | 41.44 | 40.64 | 40.90 | 00:00:00 | | 2005-08-31 | 1,072,100 | 40.91 | 41.33 | 40.69 | 41.25 | 00:00:00 | | 2005-09-01 | 753,600 | 40.94 | 41.25 | 40.38 | 40.71 | 00:00:00 | | 2005-09-02 | 1,641,000 | 40.07 | 40.37 | 39.26 | 40.25 | 00:00:00 | | 2005-09-06 | 1,280,700 | 40.30 | 40.98 | 40.19 | 40.75 | 00:00:00 | | 2005-09-07 | 1,201,100 | 40.76 | 41.33 | 40.48 | 41.20 | 00:00:00 | | 2005-09-08 | 1,205,600 | 40.82 | 41.10 | 40.09 | 40.32 | 00:00:00 | | 2005-09-09 | 1,020,900 | 40.33 | 40.79 | 40.02 | 40.52 | 00:00:00 | | 2005-09-12 | 763,000 | 40.45 | 41.07 | 40.19 | 40.52 | 00:00:00 | | 2005-09-13 | 713,200 | 40.53 | 40.56 | 39.98 | 40.27 | 00:00:00 | | 2005-09-14 | 826,600 | 40.28 | 40.49 | 39.48 | 39.55 | 00:00:00 | | 2005-09-15 | 868,700 | 39.50 | 39.72 | 39.00 | 39.00 | 00:00:00 | | 2005-09-16 | 2,768,800 | 39.07 | 39.93 | 38.61 | 39.72 | 00:00:00 | | 2005-09-19 | 2,024,800 | 39.36 | 40.07 | 39.33 | 39.95 | 00:00:00 | | 2005-09-20 | 1,447,100 | 40.00 | 40.25 | 39.77 | 40.00 | 00:00:00 | | 2005-09-21 | 1,144,800 | 39.68 | 40.04 | 39.41 | 39.54 | 00:00:00 | | 2005-09-22 | 1,265,000 | 39.36 | 40.07 | 39.00 | 39.40 | 00:00:00 | | 2005-09-23 | 1,215,700 | 39.27 | 39.50 | 39.00 | 39.11 | 00:00:00 | | 2005-09-26 | 1,129,200 | 39.35 | 39.57 | 39.00 | 39.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
