|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 639,400 | 35.84 | 35.93 | 35.23 | 35.37 | 00:00:00 | | 2007-08-24 | 536,000 | 35.35 | 35.74 | 35.19 | 35.74 | 00:00:00 | | 2007-08-27 | 417,400 | 35.50 | 35.91 | 35.50 | 35.58 | 00:00:00 | | 2007-08-28 | 1,029,500 | 35.41 | 35.75 | 35.35 | 35.37 | 00:00:00 | | 2007-08-29 | 614,600 | 35.53 | 35.95 | 35.11 | 35.93 | 00:00:00 | | 2007-08-30 | 767,900 | 35.51 | 36.51 | 35.51 | 36.30 | 00:00:00 | | 2007-08-31 | 624,400 | 36.60 | 36.76 | 36.33 | 36.65 | 00:00:00 | | 2007-09-04 | 652,900 | 36.69 | 36.70 | 36.29 | 36.53 | 00:00:00 | | 2007-09-05 | 604,500 | 36.30 | 36.51 | 36.00 | 36.13 | 00:00:00 | | 2007-09-06 | 512,100 | 36.34 | 36.58 | 36.22 | 36.46 | 00:00:00 | | 2007-09-07 | 650,900 | 35.94 | 36.41 | 35.55 | 35.65 | 00:00:00 | | 2007-09-10 | 505,500 | 35.87 | 36.22 | 35.60 | 35.74 | 00:00:00 | | 2007-09-11 | 637,000 | 35.99 | 36.45 | 35.73 | 36.40 | 00:00:00 | | 2007-09-12 | 507,900 | 36.18 | 36.40 | 36.06 | 36.14 | 00:00:00 | | 2007-09-13 | 696,500 | 36.51 | 36.53 | 35.90 | 36.05 | 00:00:00 | | 2007-09-14 | 822,600 | 35.87 | 36.43 | 35.78 | 36.37 | 00:00:00 | | 2007-09-17 | 682,300 | 36.15 | 36.36 | 35.54 | 35.69 | 00:00:00 | | 2007-09-18 | 1,064,300 | 35.85 | 36.69 | 35.67 | 36.34 | 00:00:00 | | 2007-09-19 | 1,217,600 | 36.41 | 36.98 | 36.35 | 36.84 | 00:00:00 | | 2007-09-20 | 743,300 | 36.81 | 36.84 | 36.51 | 36.66 | 00:00:00 | | 2007-09-21 | 2,057,400 | 36.84 | 37.53 | 36.65 | 37.15 | 00:00:00 | | 2007-09-24 | 785,300 | 37.13 | 37.22 | 36.36 | 36.43 | 00:00:00 | | 2007-09-25 | 915,700 | 36.28 | 37.00 | 36.25 | 36.97 | 00:00:00 | | 2007-09-26 | 749,600 | 37.24 | 37.30 | 36.38 | 37.24 | 00:00:00 | | 2007-09-27 | 782,000 | 37.45 | 37.48 | 37.02 | 37.47 | 00:00:00 | | 2007-09-28 | 1,375,700 | 37.50 | 37.68 | 36.90 | 37.10 | 00:00:00 | | 2007-10-01 | 1,445,300 | 37.27 | 38.41 | 37.06 | 38.00 | 00:00:00 | | 2007-10-02 | 862,400 | 37.91 | 38.28 | 37.59 | 37.72 | 00:00:00 | | 2007-10-03 | 1,029,900 | 37.50 | 37.80 | 37.24 | 37.24 | 00:00:00 | | 2007-10-04 | 900,800 | 37.20 | 37.33 | 37.01 | 37.06 | 00:00:00 | | 2007-10-05 | 1,144,300 | 37.09 | 37.47 | 36.95 | 37.35 | 00:00:00 | | 2007-10-08 | 1,132,700 | 37.25 | 37.47 | 36.97 | 37.04 | 00:00:00 | | 2007-10-09 | 1,672,000 | 36.96 | 37.20 | 36.95 | 37.08 | 00:00:00 | | 2007-10-10 | 1,885,900 | 36.93 | 37.32 | 36.93 | 37.00 | 00:00:00 | | 2007-10-11 | 1,736,400 | 37.08 | 37.21 | 36.72 | 36.75 | 00:00:00 | | 2007-10-12 | 1,202,600 | 36.98 | 37.08 | 36.74 | 37.06 | 00:00:00 | | 2007-10-15 | 961,400 | 37.02 | 37.37 | 36.69 | 37.02 | 00:00:00 | | 2007-10-16 | 1,100,100 | 36.98 | 37.35 | 36.93 | 36.98 | 00:00:00 | | 2007-10-17 | 1,371,100 | 37.28 | 37.39 | 36.56 | 37.05 | 00:00:00 | | 2007-10-18 | 1,381,300 | 36.97 | 37.42 | 36.89 | 37.30 | 00:00:00 | | 2007-10-19 | 1,663,200 | 37.37 | 37.60 | 36.17 | 36.18 | 00:00:00 | | 2007-10-22 | 1,387,700 | 36.18 | 36.59 | 35.69 | 36.45 | 00:00:00 | | 2007-10-23 | 1,218,200 | 36.01 | 36.16 | 35.52 | 35.95 | 00:00:00 | | 2007-10-24 | 1,926,000 | 35.72 | 36.03 | 35.00 | 35.32 | 00:00:00 | | 2007-10-25 | 1,486,300 | 35.94 | 36.56 | 35.22 | 35.95 | 00:00:00 | | 2007-10-26 | 1,194,500 | 36.44 | 36.56 | 35.79 | 36.53 | 00:00:00 | | 2007-10-29 | 1,110,800 | 36.59 | 36.70 | 35.99 | 36.45 | 00:00:00 | | 2007-10-30 | 844,300 | 36.21 | 36.42 | 36.04 | 36.24 | 00:00:00 | | 2007-10-31 | 975,200 | 36.25 | 36.65 | 35.82 | 36.59 | 00:00:00 | | 2007-11-01 | 1,011,900 | 36.49 | 36.75 | 35.50 | 35.54 | 00:00:00 | | 2007-11-02 | 1,084,000 | 35.75 | 35.75 | 35.20 | 35.63 | 00:00:00 | | 2007-11-05 | 1,186,200 | 35.04 | 35.34 | 34.56 | 34.80 | 00:00:00 | | 2007-11-06 | 926,200 | 34.84 | 35.07 | 34.38 | 34.98 | 00:00:00 | | 2007-11-07 | 949,100 | 34.63 | 34.65 | 33.73 | 33.73 | 00:00:00 | | 2007-11-08 | 1,483,700 | 33.61 | 34.51 | 33.47 | 34.22 | 00:00:00 | | 2007-11-09 | 1,312,700 | 33.71 | 34.32 | 33.50 | 33.51 | 00:00:00 | | 2007-11-12 | 1,605,600 | 33.89 | 34.29 | 33.45 | 33.47 | 00:00:00 | | 2007-11-13 | 1,374,500 | 33.77 | 33.98 | 33.13 | 33.93 | 00:00:00 | | 2007-11-14 | 990,300 | 33.70 | 33.70 | 32.94 | 33.06 | 00:00:00 | | 2007-11-15 | 1,195,800 | 33.01 | 33.40 | 32.95 | 32.98 | 00:00:00 | | 2007-11-16 | 1,429,500 | 33.21 | 33.22 | 32.65 | 32.98 | 00:00:00 | | 2007-11-19 | 1,432,500 | 32.75 | 32.85 | 32.04 | 32.11 | 00:00:00 | | 2007-11-20 | 1,606,900 | 32.25 | 32.58 | 31.88 | 32.39 | 00:00:00 | | 2007-11-21 | 1,174,200 | 32.48 | 32.94 | 32.15 | 32.21 | 00:00:00 | | 2007-11-23 | 402,700 | 32.37 | 32.82 | 32.17 | 32.71 | 00:00:00 | | 2007-11-26 | 824,500 | 32.61 | 32.91 | 31.78 | 31.79 | 00:00:00 | | 2007-11-27 | 1,635,200 | 32.09 | 32.66 | 31.82 | 32.33 | 00:00:00 | | 2007-11-28 | 1,331,400 | 32.73 | 32.95 | 32.12 | 32.41 | 00:00:00 | | 2007-11-29 | 1,029,500 | 32.36 | 32.45 | 31.95 | 32.06 | 00:00:00 | | 2007-11-30 | 1,683,600 | 32.13 | 32.65 | 31.96 | 31.99 | 00:00:00 | | 2007-12-03 | 1,330,400 | 31.79 | 32.17 | 31.50 | 31.56 | 00:00:00 | | 2007-12-04 | 991,100 | 31.31 | 31.66 | 31.14 | 31.58 | 00:00:00 | | 2007-12-05 | 1,962,300 | 32.02 | 33.09 | 31.44 | 32.95 | 00:00:00 | | 2007-12-06 | 1,363,900 | 32.70 | 33.48 | 32.55 | 33.44 | 00:00:00 | | 2007-12-07 | 2,668,100 | 34.78 | 35.61 | 34.50 | 34.75 | 00:00:00 | | 2007-12-10 | 836,200 | 34.73 | 35.04 | 34.60 | 34.71 | 00:00:00 | | 2007-12-11 | 1,540,600 | 34.61 | 34.89 | 33.40 | 33.43 | 00:00:00 | | 2007-12-12 | 1,333,000 | 33.84 | 34.31 | 33.53 | 33.99 | 00:00:00 | | 2007-12-13 | 879,000 | 33.77 | 34.10 | 33.73 | 34.02 | 00:00:00 | | 2007-12-14 | 1,187,000 | 34.98 | 34.98 | 33.58 | 33.59 | 00:00:00 | | 2007-12-17 | 1,400,100 | 33.58 | 33.73 | 32.69 | 32.73 | 00:00:00 | | 2007-12-18 | 966,700 | 32.89 | 33.21 | 32.56 | 33.01 | 00:00:00 | | 2007-12-19 | 2,101,400 | 33.15 | 33.15 | 31.67 | 31.81 | 00:00:00 | | 2007-12-20 | 2,750,600 | 33.51 | 33.61 | 32.40 | 33.49 | 00:00:00 | | 2007-12-21 | 3,230,700 | 33.81 | 34.49 | 33.52 | 34.47 | 00:00:00 | | 2007-12-24 | 447,700 | 34.40 | 34.59 | 33.88 | 34.38 | 00:00:00 | | 2007-12-26 | 664,700 | 34.08 | 34.32 | 33.85 | 34.28 | 00:00:00 | | 2007-12-27 | 1,122,500 | 34.10 | 34.45 | 34.10 | 34.20 | 00:00:00 | | 2007-12-28 | 1,101,100 | 34.31 | 34.47 | 33.96 | 34.18 | 00:00:00 | | 2007-12-31 | 817,000 | 34.26 | 34.26 | 33.61 | 33.62 | 00:00:00 | | 2008-01-02 | 1,448,400 | 33.49 | 33.62 | 32.26 | 32.35 | 00:00:00 | | 2008-01-03 | 1,334,800 | 32.61 | 33.15 | 32.51 | 32.97 | 00:00:00 | | 2008-01-04 | 1,423,100 | 32.65 | 32.74 | 31.61 | 31.61 | 00:00:00 | | 2008-01-07 | 1,486,500 | 31.62 | 32.87 | 31.62 | 32.47 | 00:00:00 | | 2008-01-08 | 1,557,400 | 32.54 | 32.59 | 31.10 | 31.10 | 00:00:00 | | 2008-01-09 | 1,744,500 | 31.11 | 32.27 | 31.10 | 32.24 | 00:00:00 | | 2008-01-10 | 1,772,800 | 31.90 | 32.24 | 31.44 | 31.93 | 00:00:00 | | 2008-01-11 | 1,314,300 | 31.60 | 31.97 | 31.41 | 31.50 | 00:00:00 | | 2008-01-14 | 1,065,800 | 31.82 | 32.00 | 31.57 | 31.95 | 00:00:00 | | 2008-01-15 | 1,304,500 | 31.43 | 31.77 | 31.20 | 31.42 | 00:00:00 | | 2008-01-16 | 1,675,500 | 31.99 | 33.15 | 31.70 | 32.49 | 00:00:00 | | 2008-01-17 | 1,588,600 | 32.37 | 32.52 | 31.30 | 31.42 | 00:00:00 | | 2008-01-18 | 2,375,300 | 31.26 | 32.55 | 30.39 | 31.63 | 00:00:00 | | 2008-01-22 | 2,052,500 | 30.40 | 31.57 | 30.40 | 30.90 | 00:00:00 | | 2008-01-23 | 1,977,900 | 30.19 | 32.53 | 30.19 | 32.49 | 00:00:00 | | 2008-01-24 | 2,378,900 | 31.60 | 32.49 | 30.86 | 31.47 | 00:00:00 | | 2008-01-25 | 1,507,700 | 31.85 | 31.85 | 30.77 | 30.95 | 00:00:00 | | 2008-01-28 | 1,508,900 | 31.07 | 31.87 | 30.87 | 31.82 | 00:00:00 | | 2008-01-29 | 1,251,500 | 31.92 | 32.00 | 31.09 | 31.89 | 00:00:00 | | 2008-01-30 | 1,472,400 | 31.70 | 32.48 | 31.64 | 32.01 | 00:00:00 | | 2008-01-31 | 1,937,300 | 31.71 | 33.07 | 31.61 | 32.82 | 00:00:00 | | 2008-02-01 | 1,330,300 | 33.05 | 33.89 | 32.95 | 33.35 | 00:00:00 | | 2008-02-04 | 1,077,900 | 33.12 | 33.12 | 31.85 | 32.07 | 00:00:00 | | 2008-02-05 | 1,227,200 | 31.51 | 31.81 | 31.04 | 31.11 | 00:00:00 | | 2008-02-06 | 1,350,800 | 31.48 | 31.71 | 30.96 | 31.00 | 00:00:00 | | 2008-02-07 | 2,700,000 | 30.96 | 31.21 | 30.27 | 30.59 | 00:00:00 | | 2008-02-08 | 1,607,100 | 30.51 | 30.80 | 30.03 | 30.43 | 00:00:00 | | 2008-02-11 | 1,292,200 | 30.54 | 30.54 | 30.02 | 30.20 | 00:00:00 | | 2008-02-12 | 2,406,600 | 30.44 | 30.49 | 29.95 | 30.18 | 00:00:00 | | 2008-02-13 | 1,331,200 | 30.50 | 31.11 | 30.41 | 31.08 | 00:00:00 | | 2008-02-14 | 1,227,300 | 30.97 | 31.00 | 29.93 | 30.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
