|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,129,200 | 39.35 | 39.57 | 39.00 | 39.44 | 00:00:00 | | 2005-09-27 | 1,059,400 | 39.62 | 40.43 | 39.44 | 40.26 | 00:00:00 | | 2005-09-28 | 1,098,400 | 40.24 | 40.74 | 40.05 | 40.67 | 00:00:00 | | 2005-09-29 | 933,000 | 40.82 | 41.39 | 40.45 | 41.27 | 00:00:00 | | 2005-09-30 | 1,219,400 | 41.13 | 41.40 | 40.57 | 41.05 | 00:00:00 | | 2005-10-03 | 824,800 | 40.87 | 41.40 | 40.80 | 41.12 | 00:00:00 | | 2005-10-04 | 912,800 | 41.13 | 41.37 | 40.58 | 40.61 | 00:00:00 | | 2005-10-05 | 718,200 | 40.54 | 40.54 | 39.51 | 39.51 | 00:00:00 | | 2005-10-06 | 1,051,100 | 39.48 | 40.00 | 39.00 | 39.37 | 00:00:00 | | 2005-10-07 | 626,500 | 39.58 | 39.84 | 39.01 | 39.50 | 00:00:00 | | 2005-10-10 | 1,082,900 | 39.30 | 40.27 | 38.93 | 39.51 | 00:00:00 | | 2005-10-11 | 773,900 | 39.23 | 39.83 | 38.93 | 39.23 | 00:00:00 | | 2005-10-12 | 868,600 | 39.27 | 40.15 | 39.24 | 39.62 | 00:00:00 | | 2005-10-13 | 1,340,400 | 39.69 | 39.91 | 39.12 | 39.20 | 00:00:00 | | 2005-10-14 | 807,900 | 39.44 | 39.44 | 38.39 | 39.22 | 00:00:00 | | 2005-10-17 | 1,116,900 | 39.30 | 39.47 | 38.58 | 38.79 | 00:00:00 | | 2005-10-18 | 1,270,100 | 38.68 | 38.92 | 38.52 | 38.55 | 00:00:00 | | 2005-10-19 | 1,460,900 | 38.50 | 40.00 | 38.31 | 39.92 | 00:00:00 | | 2005-10-20 | 1,243,900 | 39.82 | 40.07 | 38.68 | 39.04 | 00:00:00 | | 2005-10-21 | 1,215,800 | 39.26 | 39.80 | 38.79 | 39.45 | 00:00:00 | | 2005-10-24 | 1,032,400 | 39.45 | 40.36 | 39.36 | 40.27 | 00:00:00 | | 2005-10-25 | 816,100 | 40.38 | 40.72 | 40.08 | 40.40 | 00:00:00 | | 2005-10-26 | 725,200 | 40.40 | 40.70 | 39.93 | 40.05 | 00:00:00 | | 2005-10-27 | 918,200 | 39.99 | 40.30 | 39.29 | 39.54 | 00:00:00 | | 2005-10-28 | 777,000 | 40.31 | 40.56 | 39.93 | 40.44 | 00:00:00 | | 2005-10-31 | 842,200 | 40.62 | 41.19 | 40.18 | 40.54 | 00:00:00 | | 2005-11-01 | 1,040,300 | 40.28 | 41.45 | 40.28 | 41.11 | 00:00:00 | | 2005-11-02 | 1,200,000 | 41.00 | 42.03 | 41.00 | 41.79 | 00:00:00 | | 2005-11-03 | 1,077,100 | 41.80 | 42.37 | 41.66 | 42.18 | 00:00:00 | | 2005-11-04 | 568,600 | 42.36 | 42.65 | 42.10 | 42.40 | 00:00:00 | | 2005-11-07 | 651,100 | 42.81 | 43.00 | 42.44 | 42.67 | 00:00:00 | | 2005-11-08 | 543,200 | 42.83 | 43.00 | 42.53 | 42.76 | 00:00:00 | | 2005-11-09 | 946,800 | 42.58 | 42.96 | 42.29 | 42.71 | 00:00:00 | | 2005-11-10 | 840,900 | 42.64 | 43.54 | 42.48 | 43.20 | 00:00:00 | | 2005-11-11 | 465,200 | 43.32 | 43.56 | 43.12 | 43.31 | 00:00:00 | | 2005-11-14 | 1,060,600 | 43.17 | 43.49 | 42.65 | 42.81 | 00:00:00 | | 2005-11-15 | 1,241,300 | 42.95 | 43.15 | 42.59 | 42.97 | 00:00:00 | | 2005-11-16 | 619,000 | 42.83 | 43.25 | 42.70 | 43.08 | 00:00:00 | | 2005-11-17 | 938,300 | 43.15 | 43.86 | 42.92 | 43.83 | 00:00:00 | | 2005-11-18 | 943,500 | 44.28 | 44.43 | 43.66 | 44.04 | 00:00:00 | | 2005-11-21 | 621,100 | 44.00 | 44.32 | 43.62 | 44.22 | 00:00:00 | | 2005-11-22 | 880,200 | 44.20 | 44.46 | 43.91 | 44.09 | 00:00:00 | | 2005-11-23 | 675,500 | 43.98 | 44.92 | 43.98 | 44.64 | 00:00:00 | | 2005-11-25 | 206,100 | 44.63 | 44.64 | 44.37 | 44.60 | 00:00:00 | | 2005-11-28 | 1,233,500 | 44.47 | 44.78 | 44.35 | 44.51 | 00:00:00 | | 2005-11-29 | 1,092,300 | 44.81 | 45.17 | 44.65 | 44.84 | 00:00:00 | | 2005-11-30 | 1,288,600 | 44.73 | 44.94 | 44.68 | 44.72 | 00:00:00 | | 2005-12-01 | 678,000 | 44.78 | 45.40 | 44.66 | 45.15 | 00:00:00 | | 2005-12-02 | 1,309,200 | 44.80 | 45.28 | 44.80 | 45.26 | 00:00:00 | | 2005-12-05 | 2,272,600 | 45.21 | 45.26 | 43.71 | 43.87 | 00:00:00 | | 2005-12-06 | 1,356,400 | 43.87 | 44.05 | 43.40 | 43.42 | 00:00:00 | | 2005-12-07 | 1,302,000 | 43.47 | 43.47 | 42.72 | 42.90 | 00:00:00 | | 2005-12-08 | 955,200 | 43.19 | 43.19 | 42.33 | 42.46 | 00:00:00 | | 2005-12-09 | 1,071,300 | 42.39 | 42.84 | 42.35 | 42.60 | 00:00:00 | | 2005-12-12 | 613,900 | 42.58 | 42.86 | 42.13 | 42.61 | 00:00:00 | | 2005-12-13 | 913,000 | 42.45 | 42.89 | 42.29 | 42.72 | 00:00:00 | | 2005-12-14 | 622,300 | 42.78 | 43.40 | 42.62 | 42.79 | 00:00:00 | | 2005-12-15 | 670,300 | 43.04 | 43.20 | 42.44 | 43.02 | 00:00:00 | | 2005-12-16 | 2,248,600 | 42.94 | 43.06 | 42.20 | 42.69 | 00:00:00 | | 2005-12-19 | 578,200 | 42.55 | 43.39 | 42.16 | 42.19 | 00:00:00 | | 2005-12-20 | 741,600 | 42.10 | 42.34 | 41.69 | 41.95 | 00:00:00 | | 2005-12-21 | 955,100 | 42.04 | 43.16 | 42.04 | 42.87 | 00:00:00 | | 2005-12-22 | 1,348,900 | 42.40 | 43.18 | 41.52 | 41.77 | 00:00:00 | | 2005-12-23 | 618,000 | 41.94 | 41.98 | 41.15 | 41.29 | 00:00:00 | | 2005-12-27 | 707,200 | 41.50 | 42.08 | 41.00 | 41.18 | 00:00:00 | | 2005-12-28 | 856,800 | 41.07 | 41.38 | 40.81 | 41.27 | 00:00:00 | | 2005-12-29 | 523,000 | 41.32 | 41.65 | 41.11 | 41.42 | 00:00:00 | | 2005-12-30 | 578,200 | 41.23 | 41.51 | 41.08 | 41.13 | 00:00:00 | | 2006-01-03 | 2,467,100 | 41.35 | 41.65 | 40.29 | 41.48 | 00:00:00 | | 2006-01-04 | 1,325,800 | 41.65 | 41.96 | 41.32 | 41.44 | 00:00:00 | | 2006-01-05 | 1,385,200 | 41.50 | 41.61 | 40.65 | 40.75 | 00:00:00 | | 2006-01-06 | 1,449,300 | 41.02 | 41.38 | 40.82 | 41.30 | 00:00:00 | | 2006-01-09 | 738,000 | 41.22 | 41.52 | 40.80 | 41.47 | 00:00:00 | | 2006-01-10 | 820,400 | 41.23 | 41.92 | 41.10 | 41.70 | 00:00:00 | | 2006-01-11 | 725,500 | 41.65 | 41.90 | 41.25 | 41.59 | 00:00:00 | | 2006-01-12 | 613,100 | 41.40 | 41.61 | 41.10 | 41.25 | 00:00:00 | | 2006-01-13 | 405,000 | 41.48 | 41.48 | 41.00 | 41.08 | 00:00:00 | | 2006-01-17 | 365,700 | 41.03 | 41.31 | 40.78 | 40.90 | 00:00:00 | | 2006-01-18 | 627,800 | 41.00 | 41.20 | 40.60 | 40.80 | 00:00:00 | | 2006-01-19 | 534,800 | 40.71 | 41.04 | 40.29 | 40.81 | 00:00:00 | | 2006-01-20 | 915,400 | 40.61 | 40.90 | 40.03 | 40.07 | 00:00:00 | | 2006-01-23 | 1,026,100 | 40.01 | 40.74 | 39.78 | 40.46 | 00:00:00 | | 2006-01-24 | 1,247,500 | 40.54 | 41.57 | 40.40 | 41.54 | 00:00:00 | | 2006-01-25 | 1,161,900 | 41.51 | 41.58 | 41.12 | 41.24 | 00:00:00 | | 2006-01-26 | 999,800 | 41.74 | 42.48 | 41.67 | 42.05 | 00:00:00 | | 2006-01-27 | 692,100 | 42.02 | 43.11 | 42.02 | 42.73 | 00:00:00 | | 2006-01-30 | 995,800 | 42.93 | 43.49 | 42.70 | 42.99 | 00:00:00 | | 2006-01-31 | 965,800 | 42.60 | 43.07 | 42.40 | 42.60 | 00:00:00 | | 2006-02-01 | 988,900 | 42.20 | 42.89 | 41.99 | 42.24 | 00:00:00 | | 2006-02-02 | 726,500 | 42.06 | 42.24 | 41.36 | 41.80 | 00:00:00 | | 2006-02-03 | 1,319,600 | 40.41 | 40.89 | 40.32 | 40.59 | 00:00:00 | | 2006-02-06 | 810,500 | 40.44 | 40.56 | 40.18 | 40.42 | 00:00:00 | | 2006-02-07 | 625,400 | 40.31 | 40.52 | 40.10 | 40.38 | 00:00:00 | | 2006-02-08 | 1,191,100 | 40.31 | 40.52 | 39.80 | 40.45 | 00:00:00 | | 2006-02-09 | 1,378,700 | 40.34 | 40.82 | 40.01 | 40.50 | 00:00:00 | | 2006-02-10 | 1,003,500 | 40.63 | 40.66 | 40.00 | 40.52 | 00:00:00 | | 2006-02-13 | 868,100 | 40.61 | 40.88 | 40.27 | 40.38 | 00:00:00 | | 2006-02-14 | 974,000 | 40.33 | 40.55 | 40.19 | 40.44 | 00:00:00 | | 2006-02-15 | 630,900 | 40.37 | 40.85 | 40.11 | 40.81 | 00:00:00 | | 2006-02-16 | 542,400 | 40.95 | 41.24 | 40.49 | 40.99 | 00:00:00 | | 2006-02-17 | 658,000 | 40.75 | 41.00 | 40.60 | 40.63 | 00:00:00 | | 2006-02-21 | 688,200 | 40.73 | 40.81 | 40.00 | 40.28 | 00:00:00 | | 2006-02-22 | 555,300 | 40.39 | 41.32 | 40.32 | 40.90 | 00:00:00 | | 2006-02-23 | 411,900 | 40.85 | 41.17 | 40.61 | 40.70 | 00:00:00 | | 2006-02-24 | 375,000 | 40.95 | 41.17 | 40.67 | 41.16 | 00:00:00 | | 2006-02-27 | 552,800 | 41.16 | 41.74 | 41.06 | 41.37 | 00:00:00 | | 2006-02-28 | 719,900 | 41.08 | 41.45 | 40.50 | 41.09 | 00:00:00 | | 2006-03-01 | 509,500 | 41.01 | 41.26 | 40.63 | 41.07 | 00:00:00 | | 2006-03-02 | 622,200 | 40.61 | 41.53 | 40.61 | 41.17 | 00:00:00 | | 2006-03-03 | 674,100 | 40.86 | 41.71 | 40.65 | 41.21 | 00:00:00 | | 2006-03-06 | 1,155,900 | 41.08 | 41.79 | 41.00 | 41.45 | 00:00:00 | | 2006-03-07 | 986,300 | 41.53 | 42.39 | 41.53 | 42.01 | 00:00:00 | | 2006-03-08 | 918,600 | 42.18 | 42.45 | 41.84 | 42.22 | 00:00:00 | | 2006-03-09 | 551,900 | 42.29 | 42.50 | 41.82 | 42.00 | 00:00:00 | | 2006-03-10 | 670,500 | 41.76 | 42.56 | 41.60 | 42.17 | 00:00:00 | | 2006-03-13 | 619,800 | 42.38 | 42.91 | 42.13 | 42.64 | 00:00:00 | | 2006-03-14 | 1,017,300 | 42.60 | 43.65 | 42.53 | 43.56 | 00:00:00 | | 2006-03-15 | 621,100 | 43.61 | 44.00 | 43.32 | 43.96 | 00:00:00 | | 2006-03-16 | 811,700 | 43.86 | 44.30 | 43.60 | 43.74 | 00:00:00 | | 2006-03-17 | 2,400,800 | 42.90 | 42.91 | 41.68 | 42.17 | 00:00:00 | | 2006-03-20 | 827,400 | 42.04 | 42.34 | 41.89 | 42.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
