|
 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 | | 2008-02-14 | 1,227,300 | 30.97 | 31.00 | 29.93 | 30.00 | 00:00:00 | | 2008-02-15 | 1,478,100 | 29.85 | 30.03 | 29.64 | 29.78 | 00:00:00 | | 2008-02-19 | 1,348,400 | 30.27 | 30.46 | 29.16 | 29.47 | 00:00:00 | | 2008-02-20 | 1,242,800 | 29.31 | 30.08 | 29.27 | 30.00 | 00:00:00 | | 2008-02-21 | 1,098,800 | 29.75 | 30.16 | 29.19 | 29.23 | 00:00:00 | | 2008-02-22 | 1,040,300 | 29.41 | 29.83 | 29.12 | 29.80 | 00:00:00 | | 2008-02-25 | 1,290,100 | 29.77 | 30.08 | 29.38 | 30.03 | 00:00:00 | | 2008-02-26 | 1,210,800 | 29.89 | 30.90 | 29.89 | 30.46 | 00:00:00 | | 2008-02-27 | 1,253,900 | 30.31 | 30.47 | 29.83 | 29.92 | 00:00:00 | | 2008-02-28 | 1,359,600 | 29.68 | 30.20 | 29.62 | 30.03 | 00:00:00 | | 2008-02-29 | 1,930,600 | 29.57 | 29.84 | 28.70 | 28.78 | 00:00:00 | | 2008-03-03 | 1,504,600 | 28.79 | 29.50 | 28.75 | 28.99 | 00:00:00 | | 2008-03-04 | 1,351,700 | 28.86 | 29.29 | 28.74 | 29.25 | 00:00:00 | | 2008-03-05 | 1,148,700 | 29.45 | 29.69 | 29.04 | 29.32 | 00:00:00 | | 2008-03-06 | 1,471,200 | 28.69 | 29.40 | 28.56 | 28.56 | 00:00:00 | | 2008-03-07 | 1,603,900 | 28.18 | 28.82 | 27.92 | 28.25 | 00:00:00 | | 2008-03-10 | 1,297,200 | 28.18 | 28.36 | 27.73 | 27.74 | 00:00:00 | | 2008-03-11 | 1,426,500 | 28.29 | 28.94 | 27.80 | 28.94 | 00:00:00 | | 2008-03-12 | 1,867,100 | 29.10 | 29.33 | 28.76 | 28.81 | 00:00:00 | | 2008-03-13 | 1,702,200 | 28.36 | 29.10 | 28.24 | 28.95 | 00:00:00 | | 2008-03-14 | 2,157,200 | 28.18 | 29.19 | 27.89 | 28.10 | 00:00:00 | | 2008-03-17 | 1,480,700 | 27.41 | 28.45 | 27.41 | 27.99 | 00:00:00 | | 2008-03-18 | 1,928,000 | 28.30 | 28.59 | 27.82 | 28.53 | 00:00:00 | | 2008-03-19 | 2,039,600 | 29.15 | 29.70 | 28.64 | 28.73 | 00:00:00 | | 2008-03-20 | 3,417,000 | 28.94 | 29.15 | 28.47 | 28.83 | 00:00:00 | | 2008-03-24 | 1,988,500 | 28.78 | 29.29 | 28.78 | 29.23 | 00:00:00 | | 2008-03-25 | 1,404,300 | 29.29 | 29.29 | 28.82 | 29.20 | 00:00:00 | | 2008-03-26 | 938,300 | 29.00 | 29.19 | 28.54 | 28.82 | 00:00:00 | | 2008-03-27 | 1,101,000 | 29.47 | 29.47 | 28.23 | 28.25 | 00:00:00 | | 2008-03-28 | 804,800 | 28.51 | 28.59 | 27.79 | 27.85 | 00:00:00 | | 2008-03-31 | 1,388,100 | 28.00 | 28.85 | 27.63 | 28.54 | 00:00:00 | | 2008-04-01 | 1,760,700 | 28.98 | 29.81 | 28.62 | 29.63 | 00:00:00 | | 2008-04-02 | 1,351,400 | 29.70 | 30.34 | 29.56 | 29.99 | 00:00:00 | | 2008-04-03 | 1,233,100 | 29.96 | 30.29 | 29.60 | 29.88 | 00:00:00 | | 2008-04-04 | 1,163,900 | 29.92 | 30.19 | 29.74 | 29.98 | 00:00:00 | | 2008-04-07 | 884,000 | 29.33 | 30.22 | 29.33 | 29.80 | 00:00:00 | | 2008-04-08 | 810,500 | 29.63 | 29.82 | 29.42 | 29.60 | 00:00:00 | | 2008-04-09 | 886,300 | 29.54 | 30.14 | 29.03 | 29.12 | 00:00:00 | | 2008-04-10 | 764,600 | 29.83 | 29.83 | 29.00 | 29.24 | 00:00:00 | | 2008-04-11 | 2,442,400 | 27.50 | 28.11 | 27.34 | 27.92 | 00:00:00 | | 2008-04-14 | 1,185,500 | 27.80 | 28.44 | 27.80 | 28.14 | 00:00:00 | | 2008-04-15 | 894,300 | 28.19 | 28.37 | 27.96 | 28.27 | 00:00:00 | | 2008-04-16 | 1,223,800 | 28.49 | 28.98 | 28.16 | 28.87 | 00:00:00 | | 2008-04-17 | 831,100 | 28.93 | 29.04 | 28.55 | 28.87 | 00:00:00 | | 2008-04-18 | 1,153,300 | 29.39 | 29.87 | 29.25 | 29.59 | 00:00:00 | | 2008-04-21 | 945,600 | 29.50 | 29.50 | 28.83 | 29.09 | 00:00:00 | | 2008-04-22 | 859,700 | 28.87 | 29.04 | 28.56 | 28.87 | 00:00:00 | | 2008-04-23 | 794,800 | 29.07 | 29.19 | 28.67 | 29.05 | 00:00:00 | | 2008-04-24 | 975,400 | 29.02 | 29.55 | 28.56 | 29.39 | 00:00:00 | | 2008-04-25 | 871,700 | 29.35 | 29.84 | 28.76 | 29.65 | 00:00:00 | | 2008-04-28 | 1,276,900 | 29.76 | 29.84 | 29.16 | 29.51 | 00:00:00 | | 2008-04-29 | 877,400 | 29.35 | 29.67 | 29.17 | 29.60 | 00:00:00 | | 2008-04-30 | 1,292,700 | 29.74 | 30.40 | 29.50 | 29.61 | 00:00:00 | | 2008-05-01 | 1,284,500 | 29.58 | 30.19 | 29.28 | 30.14 | 00:00:00 | | 2008-05-02 | 1,604,300 | 30.57 | 31.73 | 30.57 | 31.01 | 00:00:00 | | 2008-05-05 | 1,377,000 | 31.00 | 31.22 | 30.25 | 30.32 | 00:00:00 | | 2008-05-06 | 1,150,900 | 30.02 | 30.98 | 30.02 | 30.93 | 00:00:00 | | 2008-05-07 | 1,312,600 | 30.85 | 30.90 | 29.58 | 29.72 | 00:00:00 | | 2008-05-08 | 776,800 | 29.91 | 30.08 | 29.59 | 29.71 | 00:00:00 | | 2008-05-09 | 645,200 | 29.41 | 29.95 | 29.26 | 29.86 | 00:00:00 | | 2008-05-12 | 906,000 | 29.97 | 30.20 | 29.67 | 30.19 | 00:00:00 | | 2008-05-13 | 561,800 | 30.24 | 30.30 | 29.64 | 30.15 | 00:00:00 | | 2008-05-14 | 836,100 | 30.42 | 30.73 | 30.09 | 30.39 | 00:00:00 | | 2008-05-15 | 659,600 | 30.27 | 30.76 | 29.87 | 30.67 | 00:00:00 | | 2008-05-16 | 1,045,200 | 30.83 | 30.83 | 30.01 | 30.29 | 00:00:00 | | 2008-05-19 | 787,900 | 30.28 | 30.53 | 29.89 | 29.95 | 00:00:00 | | 2008-05-20 | 684,300 | 30.19 | 30.19 | 29.64 | 29.78 | 00:00:00 | | 2008-05-21 | 1,212,900 | 29.88 | 30.00 | 28.92 | 28.99 | 00:00:00 | | 2008-05-22 | 1,112,000 | 29.06 | 29.54 | 28.80 | 29.10 | 00:00:00 | | 2008-05-23 | 1,119,000 | 28.87 | 28.95 | 28.44 | 28.58 | 00:00:00 | | 2008-05-27 | 974,900 | 28.87 | 29.38 | 28.61 | 29.38 | 00:00:00 | | 2008-05-28 | 701,100 | 29.39 | 29.50 | 28.91 | 29.18 | 00:00:00 | | 2008-05-29 | 607,200 | 29.14 | 29.91 | 29.14 | 29.64 | 00:00:00 | | 2008-05-30 | 1,038,100 | 29.64 | 29.84 | 29.04 | 29.52 | 00:00:00 | | 2008-06-02 | 904,500 | 29.51 | 29.55 | 28.47 | 28.74 | 00:00:00 | | 2008-06-03 | 1,014,000 | 29.02 | 29.14 | 28.39 | 28.64 | 00:00:00 | | 2008-06-04 | 1,289,600 | 28.43 | 29.63 | 28.41 | 29.29 | 00:00:00 | | 2008-06-05 | 860,400 | 29.25 | 29.64 | 29.02 | 29.48 | 00:00:00 | | 2008-06-06 | 1,107,100 | 28.31 | 29.28 | 28.12 | 28.12 | 00:00:00 | | 2008-06-09 | 1,257,900 | 28.33 | 28.46 | 27.71 | 28.04 | 00:00:00 | | 2008-06-10 | 1,131,600 | 27.90 | 28.51 | 27.76 | 28.21 | 00:00:00 | | 2008-06-11 | 1,161,000 | 28.11 | 28.11 | 27.36 | 27.36 | 00:00:00 | | 2008-06-12 | 1,043,700 | 27.44 | 28.21 | 27.44 | 27.63 | 00:00:00 | | 2008-06-13 | 995,700 | 27.92 | 28.47 | 27.89 | 28.44 | 00:00:00 | | 2008-06-16 | 877,100 | 28.14 | 28.52 | 28.04 | 28.30 | 00:00:00 | | 2008-06-17 | 768,300 | 28.25 | 28.30 | 27.80 | 27.85 | 00:00:00 | | 2008-06-18 | 1,002,600 | 27.64 | 27.87 | 27.11 | 27.25 | 00:00:00 | | 2008-06-19 | 2,006,500 | 26.90 | 27.29 | 26.40 | 27.15 | 00:00:00 | | 2008-06-20 | 2,111,000 | 26.82 | 26.87 | 26.12 | 26.38 | 00:00:00 | | 2008-06-23 | 1,137,900 | 26.87 | 26.87 | 26.14 | 26.19 | 00:00:00 | | 2008-06-24 | 1,257,700 | 26.00 | 26.37 | 25.70 | 26.07 | 00:00:00 | | 2008-06-25 | 1,304,500 | 26.06 | 26.50 | 25.84 | 26.24 | 00:00:00 | | 2008-06-26 | 1,735,700 | 25.71 | 26.17 | 25.71 | 25.75 | 00:00:00 | | 2008-06-27 | 3,299,700 | 25.72 | 26.48 | 25.72 | 26.12 | 00:00:00 | | 2008-06-30 | 2,220,200 | 26.05 | 26.74 | 25.64 | 26.51 | 00:00:00 | | 2008-07-01 | 2,505,800 | 26.40 | 27.39 | 26.36 | 27.13 | 00:00:00 | | 2008-07-02 | 1,925,900 | 27.11 | 27.43 | 26.16 | 26.17 | 00:00:00 | | 2008-07-03 | 1,066,400 | 27.04 | 27.04 | 26.16 | 26.38 | 00:00:00 | | 2008-07-07 | 1,603,800 | 26.49 | 26.89 | 25.75 | 26.16 | 00:00:00 | | 2008-07-08 | 2,321,800 | 26.23 | 26.68 | 26.05 | 26.58 | 00:00:00 | | 2008-07-09 | 1,510,100 | 26.50 | 26.84 | 26.16 | 26.16 | 00:00:00 | | 2008-07-10 | 1,287,500 | 26.10 | 26.81 | 26.00 | 26.50 | 00:00:00 | | 2008-07-11 | 1,992,500 | 25.98 | 26.45 | 25.34 | 25.73 | 00:00:00 | | 2008-07-14 | 1,544,200 | 25.53 | 26.67 | 25.15 | 25.44 | 00:00:00 | | 2008-07-15 | 1,758,800 | 25.30 | 25.91 | 25.16 | 25.55 | 00:00:00 | | 2008-07-16 | 2,930,900 | 26.73 | 27.46 | 26.06 | 26.77 | 00:00:00 | | 2008-07-17 | 1,989,100 | 26.00 | 27.41 | 26.00 | 27.30 | 00:00:00 | | 2008-07-18 | 2,270,900 | 26.83 | 28.04 | 26.79 | 27.85 | 00:00:00 | | 2008-07-21 | 1,798,900 | 28.42 | 28.68 | 27.73 | 27.88 | 00:00:00 | | 2008-07-22 | 1,869,400 | 27.72 | 28.80 | 27.70 | 28.80 | 00:00:00 | | 2008-07-23 | 1,598,100 | 27.91 | 29.42 | 27.91 | 29.20 | 00:00:00 | | 2008-07-24 | 1,552,500 | 28.90 | 29.16 | 28.41 | 28.59 | 00:00:00 | | 2008-07-25 | 1,298,400 | 28.73 | 29.47 | 28.36 | 28.56 | 00:00:00 | | 2008-07-28 | 1,266,500 | 28.40 | 28.71 | 27.96 | 28.06 | 00:00:00 | | 2008-07-29 | 1,320,900 | 28.28 | 28.82 | 28.08 | 28.74 | 00:00:00 | | 2008-07-30 | 1,041,700 | 28.67 | 29.10 | 28.00 | 28.78 | 00:00:00 | | 2008-07-31 | 1,361,800 | 28.72 | 29.04 | 28.43 | 28.44 | 00:00:00 | | 2008-08-01 | 1,569,900 | 28.63 | 28.94 | 28.03 | 28.75 | 00:00:00 | | 2008-08-04 | 1,216,500 | 28.61 | 28.81 | 28.26 | 28.60 | 00:00:00 | | 2008-08-05 | 2,141,300 | 29.10 | 29.65 | 28.77 | 29.52 | 00:00:00 | | 2008-08-06 | 1,732,500 | 29.51 | 29.54 | 28.99 | 29.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
