|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 827,400 | 42.04 | 42.34 | 41.89 | 42.02 | 00:00:00 | 2006-03-21 | 790,000 | 42.23 | 42.67 | 41.77 | 41.84 | 00:00:00 | 2006-03-22 | 610,100 | 41.79 | 42.15 | 41.53 | 42.03 | 00:00:00 | 2006-03-23 | 598,500 | 41.80 | 42.11 | 41.54 | 41.97 | 00:00:00 | 2006-03-24 | 1,209,100 | 43.30 | 43.30 | 42.55 | 42.77 | 00:00:00 | 2006-03-27 | 518,900 | 42.82 | 43.00 | 42.33 | 42.63 | 00:00:00 | 2006-03-28 | 953,500 | 42.71 | 42.76 | 41.96 | 42.25 | 00:00:00 | 2006-03-29 | 762,000 | 42.19 | 42.98 | 42.00 | 42.71 | 00:00:00 | 2006-03-30 | 706,700 | 42.54 | 43.24 | 42.54 | 42.94 | 00:00:00 | 2006-03-31 | 781,800 | 42.80 | 43.14 | 42.29 | 42.62 | 00:00:00 | 2006-04-03 | 798,900 | 42.81 | 43.06 | 42.22 | 42.27 | 00:00:00 | 2006-04-04 | 673,800 | 42.31 | 42.67 | 42.22 | 42.49 | 00:00:00 | 2006-04-05 | 530,900 | 42.36 | 42.65 | 42.00 | 42.23 | 00:00:00 | 2006-04-06 | 534,400 | 42.00 | 42.32 | 41.81 | 42.16 | 00:00:00 | 2006-04-07 | 543,000 | 42.00 | 42.84 | 41.90 | 42.00 | 00:00:00 | 2006-04-10 | 470,300 | 41.90 | 42.12 | 41.59 | 42.11 | 00:00:00 | 2006-04-11 | 520,500 | 42.26 | 42.26 | 41.58 | 41.95 | 00:00:00 | 2006-04-12 | 552,300 | 41.80 | 42.06 | 41.64 | 41.96 | 00:00:00 | 2006-04-13 | 764,200 | 42.05 | 42.33 | 41.49 | 41.58 | 00:00:00 | 2006-04-17 | 666,200 | 41.41 | 41.86 | 41.10 | 41.34 | 00:00:00 | 2006-04-18 | 1,015,200 | 41.27 | 42.26 | 41.27 | 42.01 | 00:00:00 | 2006-04-19 | 1,032,200 | 41.95 | 42.63 | 41.95 | 42.57 | 00:00:00 | 2006-04-20 | 695,900 | 42.38 | 42.67 | 42.19 | 42.22 | 00:00:00 | 2006-04-21 | 1,255,400 | 42.59 | 42.59 | 41.51 | 41.85 | 00:00:00 | 2006-04-24 | 577,100 | 41.60 | 41.99 | 41.36 | 41.84 | 00:00:00 | 2006-04-25 | 1,323,100 | 41.65 | 41.98 | 41.10 | 41.18 | 00:00:00 | 2006-04-26 | 1,035,600 | 41.11 | 42.00 | 41.06 | 41.67 | 00:00:00 | 2006-04-27 | 820,300 | 41.62 | 42.25 | 41.46 | 42.00 | 00:00:00 | 2006-04-28 | 619,800 | 42.30 | 42.30 | 41.82 | 41.98 | 00:00:00 | 2006-05-01 | 1,197,200 | 41.81 | 42.75 | 41.17 | 41.39 | 00:00:00 | 2006-05-02 | 576,400 | 41.37 | 41.97 | 41.24 | 41.70 | 00:00:00 | 2006-05-03 | 394,900 | 41.55 | 41.79 | 41.40 | 41.66 | 00:00:00 | 2006-05-04 | 383,600 | 41.59 | 42.37 | 41.55 | 41.98 | 00:00:00 | 2006-05-05 | 333,800 | 42.27 | 42.40 | 41.87 | 42.01 | 00:00:00 | 2006-05-08 | 265,100 | 41.75 | 42.31 | 41.75 | 41.99 | 00:00:00 | 2006-05-09 | 365,500 | 41.86 | 42.31 | 41.83 | 42.22 | 00:00:00 | 2006-05-10 | 516,900 | 42.05 | 42.55 | 41.84 | 42.22 | 00:00:00 | 2006-05-11 | 590,200 | 41.99 | 42.22 | 41.80 | 41.85 | 00:00:00 | 2006-05-12 | 652,000 | 41.74 | 42.18 | 41.52 | 41.53 | 00:00:00 | 2006-05-15 | 767,200 | 41.54 | 41.78 | 41.25 | 41.40 | 00:00:00 | 2006-05-16 | 940,600 | 41.20 | 41.72 | 40.87 | 41.14 | 00:00:00 | 2006-05-17 | 710,000 | 40.88 | 41.38 | 40.75 | 40.76 | 00:00:00 | 2006-05-18 | 607,200 | 40.87 | 41.44 | 40.63 | 40.82 | 00:00:00 | 2006-05-19 | 1,386,700 | 40.31 | 41.54 | 40.31 | 41.21 | 00:00:00 | 2006-05-22 | 1,154,200 | 40.94 | 41.47 | 40.70 | 41.04 | 00:00:00 | 2006-05-23 | 813,800 | 41.12 | 41.12 | 40.19 | 40.19 | 00:00:00 | 2006-05-24 | 1,162,500 | 39.97 | 41.11 | 39.90 | 40.94 | 00:00:00 | 2006-05-25 | 632,500 | 41.06 | 41.11 | 40.48 | 40.99 | 00:00:00 | 2006-05-26 | 1,274,100 | 41.03 | 42.04 | 40.86 | 41.30 | 00:00:00 | 2006-05-30 | 1,801,300 | 41.30 | 42.50 | 41.30 | 41.85 | 00:00:00 | 2006-05-31 | 1,567,900 | 41.71 | 42.72 | 41.50 | 42.36 | 00:00:00 | 2006-06-01 | 1,117,500 | 42.31 | 42.82 | 42.21 | 42.54 | 00:00:00 | 2006-06-02 | 924,600 | 42.84 | 42.84 | 41.74 | 42.17 | 00:00:00 | 2006-06-05 | 626,100 | 42.02 | 42.25 | 41.61 | 41.66 | 00:00:00 | 2006-06-06 | 1,619,100 | 41.61 | 41.92 | 41.30 | 41.64 | 00:00:00 | 2006-06-07 | 738,100 | 41.77 | 42.30 | 41.45 | 41.73 | 00:00:00 | 2006-06-08 | 1,156,500 | 41.47 | 41.61 | 40.76 | 41.41 | 00:00:00 | 2006-06-09 | 759,800 | 41.60 | 41.68 | 41.05 | 41.22 | 00:00:00 | 2006-06-12 | 776,000 | 41.43 | 41.51 | 41.09 | 41.12 | 00:00:00 | 2006-06-13 | 944,400 | 41.15 | 41.45 | 40.94 | 40.98 | 00:00:00 | 2006-06-14 | 994,200 | 40.86 | 41.06 | 40.36 | 40.65 | 00:00:00 | 2006-06-15 | 898,500 | 40.85 | 41.05 | 40.46 | 40.91 | 00:00:00 | 2006-06-16 | 1,133,200 | 40.71 | 41.01 | 40.53 | 40.59 | 00:00:00 | 2006-06-19 | 727,800 | 40.58 | 40.76 | 40.06 | 40.27 | 00:00:00 | 2006-06-20 | 591,700 | 40.36 | 40.51 | 39.98 | 40.00 | 00:00:00 | 2006-06-21 | 568,300 | 40.16 | 40.77 | 40.11 | 40.37 | 00:00:00 | 2006-06-22 | 1,220,900 | 40.21 | 40.49 | 39.48 | 39.69 | 00:00:00 | 2006-06-23 | 635,100 | 39.49 | 40.20 | 39.49 | 39.71 | 00:00:00 | 2006-06-26 | 357,500 | 39.63 | 40.05 | 39.62 | 39.89 | 00:00:00 | 2006-06-27 | 637,600 | 39.80 | 39.97 | 39.14 | 39.14 | 00:00:00 | 2006-06-28 | 487,400 | 39.28 | 39.66 | 39.08 | 39.57 | 00:00:00 | 2006-06-29 | 997,700 | 39.92 | 40.32 | 39.57 | 40.04 | 00:00:00 | 2006-06-30 | 634,800 | 40.13 | 40.34 | 39.72 | 39.76 | 00:00:00 | 2006-07-03 | 383,300 | 39.98 | 40.12 | 39.45 | 39.55 | 00:00:00 | 2006-07-05 | 1,164,000 | 39.26 | 39.56 | 38.43 | 38.91 | 00:00:00 | 2006-07-06 | 935,500 | 38.81 | 38.96 | 38.58 | 38.71 | 00:00:00 | 2006-07-07 | 748,000 | 38.71 | 38.71 | 38.11 | 38.18 | 00:00:00 | 2006-07-10 | 591,100 | 38.33 | 38.94 | 38.11 | 38.49 | 00:00:00 | 2006-07-11 | 1,216,500 | 38.37 | 38.89 | 38.26 | 38.75 | 00:00:00 | 2006-07-12 | 1,751,500 | 38.86 | 38.86 | 36.87 | 37.24 | 00:00:00 | 2006-07-13 | 1,230,600 | 37.17 | 37.48 | 36.77 | 37.10 | 00:00:00 | 2006-07-14 | 2,665,600 | 36.80 | 37.13 | 36.05 | 36.68 | 00:00:00 | 2006-07-17 | 1,873,400 | 36.47 | 36.84 | 35.88 | 36.08 | 00:00:00 | 2006-07-18 | 1,180,600 | 36.09 | 36.60 | 35.24 | 35.76 | 00:00:00 | 2006-07-19 | 1,423,500 | 35.84 | 36.44 | 35.76 | 36.16 | 00:00:00 | 2006-07-20 | 1,271,900 | 36.06 | 36.06 | 34.90 | 35.11 | 00:00:00 | 2006-07-21 | 1,102,500 | 34.85 | 35.49 | 34.81 | 35.26 | 00:00:00 | 2006-07-24 | 931,400 | 35.30 | 36.06 | 35.26 | 35.99 | 00:00:00 | 2006-07-25 | 596,500 | 35.90 | 36.06 | 35.70 | 35.97 | 00:00:00 | 2006-07-26 | 991,800 | 35.71 | 35.91 | 35.36 | 35.45 | 00:00:00 | 2006-07-27 | 1,222,900 | 35.75 | 36.22 | 35.40 | 35.76 | 00:00:00 | 2006-07-28 | 844,400 | 36.09 | 36.19 | 35.54 | 35.92 | 00:00:00 | 2006-07-31 | 1,020,900 | 35.72 | 35.74 | 35.05 | 35.30 | 00:00:00 | 2006-08-01 | 961,600 | 35.05 | 35.29 | 34.57 | 34.92 | 00:00:00 | 2006-08-02 | 679,000 | 34.89 | 35.51 | 34.77 | 35.13 | 00:00:00 | 2006-08-03 | 680,800 | 34.94 | 35.84 | 34.88 | 35.61 | 00:00:00 | 2006-08-04 | 645,600 | 35.90 | 35.98 | 34.89 | 35.30 | 00:00:00 | 2006-08-07 | 814,500 | 35.40 | 35.68 | 34.96 | 35.26 | 00:00:00 | 2006-08-08 | 647,400 | 35.47 | 35.58 | 35.01 | 35.30 | 00:00:00 | 2006-08-09 | 1,156,300 | 35.51 | 36.00 | 35.07 | 35.14 | 00:00:00 | 2006-08-10 | 660,800 | 35.15 | 35.82 | 34.99 | 35.61 | 00:00:00 | 2006-08-11 | 751,800 | 35.42 | 35.55 | 34.98 | 35.51 | 00:00:00 | 2006-08-14 | 953,200 | 35.67 | 36.18 | 35.67 | 35.80 | 00:00:00 | 2006-08-15 | 768,500 | 36.17 | 36.17 | 35.59 | 36.02 | 00:00:00 | 2006-08-16 | 858,200 | 36.20 | 36.20 | 35.75 | 36.08 | 00:00:00 | 2006-08-17 | 1,390,000 | 36.13 | 37.32 | 36.05 | 37.21 | 00:00:00 | 2006-08-18 | 787,400 | 37.31 | 37.31 | 36.65 | 36.87 | 00:00:00 | 2006-08-21 | 431,000 | 36.64 | 37.03 | 36.47 | 36.52 | 00:00:00 | 2006-08-22 | 544,900 | 36.37 | 37.05 | 36.30 | 36.54 | 00:00:00 | 2006-08-23 | 538,400 | 36.65 | 36.94 | 36.40 | 36.55 | 00:00:00 | 2006-08-24 | 346,700 | 36.85 | 36.90 | 36.12 | 36.41 | 00:00:00 | 2006-08-25 | 380,300 | 36.29 | 36.57 | 36.03 | 36.14 | 00:00:00 | 2006-08-28 | 699,100 | 35.99 | 36.99 | 35.98 | 36.93 | 00:00:00 | 2006-08-29 | 592,700 | 36.99 | 37.36 | 36.80 | 37.29 | 00:00:00 | 2006-08-30 | 499,400 | 37.29 | 37.44 | 36.68 | 36.80 | 00:00:00 | 2006-08-31 | 480,900 | 36.89 | 37.31 | 36.58 | 37.03 | 00:00:00 | 2006-09-01 | 1,083,100 | 37.25 | 38.38 | 37.09 | 38.03 | 00:00:00 | 2006-09-05 | 1,004,100 | 38.15 | 38.19 | 37.54 | 37.91 | 00:00:00 | 2006-09-06 | 718,600 | 37.76 | 37.76 | 37.15 | 37.39 | 00:00:00 | 2006-09-07 | 651,600 | 37.43 | 37.89 | 37.00 | 37.37 | 00:00:00 | 2006-09-08 | 469,300 | 37.34 | 37.69 | 37.23 | 37.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|