|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,732,500 | 29.51 | 29.54 | 28.99 | 29.32 | 00:00:00 | | 2008-08-07 | 1,231,300 | 29.28 | 29.85 | 29.00 | 29.48 | 00:00:00 | | 2008-08-08 | 1,296,700 | 29.40 | 30.65 | 29.25 | 30.57 | 00:00:00 | | 2008-08-11 | 1,359,600 | 30.57 | 31.36 | 30.35 | 30.77 | 00:00:00 | | 2008-08-12 | 1,862,200 | 30.70 | 31.01 | 30.12 | 30.27 | 00:00:00 | | 2008-08-13 | 1,463,900 | 30.15 | 30.75 | 29.99 | 30.47 | 00:00:00 | | 2008-08-14 | 1,493,600 | 30.07 | 31.40 | 30.07 | 31.06 | 00:00:00 | | 2008-08-15 | 1,008,300 | 31.23 | 31.40 | 30.59 | 31.19 | 00:00:00 | | 2008-08-18 | 907,800 | 31.33 | 31.49 | 30.76 | 30.88 | 00:00:00 | | 2008-08-19 | 1,041,800 | 30.77 | 31.21 | 30.23 | 30.36 | 00:00:00 | | 2008-08-20 | 997,400 | 30.58 | 30.95 | 30.25 | 30.66 | 00:00:00 | | 2008-08-21 | 822,300 | 29.01 | 30.71 | 29.01 | 30.34 | 00:00:00 | | 2008-08-22 | 852,600 | 30.46 | 31.09 | 30.01 | 31.06 | 00:00:00 | | 2008-08-25 | 665,800 | 30.35 | 31.25 | 30.25 | 30.36 | 00:00:00 | | 2008-08-26 | 923,200 | 30.29 | 30.64 | 30.15 | 30.52 | 00:00:00 | | 2008-08-27 | 816,200 | 30.60 | 31.00 | 30.60 | 30.81 | 00:00:00 | | 2008-08-28 | 737,200 | 30.94 | 31.55 | 30.73 | 31.38 | 00:00:00 | | 2008-08-29 | 984,500 | 31.26 | 31.39 | 30.76 | 30.80 | 00:00:00 | | 2008-09-02 | 1,251,700 | 31.59 | 31.94 | 31.02 | 31.11 | 00:00:00 | | 2008-09-03 | 1,219,500 | 31.13 | 31.60 | 30.91 | 31.25 | 00:00:00 | | 2008-09-04 | 1,057,900 | 30.48 | 31.57 | 30.47 | 30.71 | 00:00:00 | | 2008-09-05 | 1,045,400 | 30.60 | 30.86 | 30.19 | 30.56 | 00:00:00 | | 2008-09-08 | 1,608,900 | 30.92 | 31.37 | 30.20 | 31.17 | 00:00:00 | | 2008-09-09 | 1,590,600 | 31.29 | 31.57 | 30.94 | 30.96 | 00:00:00 | | 2008-09-10 | 1,067,400 | 31.36 | 31.63 | 30.74 | 31.31 | 00:00:00 | | 2008-09-11 | 1,814,100 | 31.10 | 32.68 | 30.82 | 32.58 | 00:00:00 | | 2008-09-12 | 1,451,000 | 32.38 | 33.03 | 32.00 | 32.84 | 00:00:00 | | 2008-09-15 | 1,932,200 | 32.00 | 33.40 | 32.00 | 32.27 | 00:00:00 | | 2008-09-16 | 2,455,000 | 32.04 | 33.73 | 32.01 | 33.05 | 00:00:00 | | 2008-09-17 | 2,324,000 | 32.94 | 32.98 | 31.16 | 31.72 | 00:00:00 | | 2008-09-18 | 3,184,700 | 32.00 | 32.21 | 30.49 | 31.71 | 00:00:00 | | 2008-09-19 | 4,120,000 | 32.08 | 32.13 | 29.72 | 30.09 | 00:00:00 | | 2008-09-22 | 1,830,400 | 29.63 | 30.28 | 28.93 | 28.97 | 00:00:00 | | 2008-09-23 | 1,604,300 | 28.97 | 29.38 | 28.50 | 28.54 | 00:00:00 | | 2008-09-24 | 1,471,300 | 28.43 | 28.79 | 28.08 | 28.33 | 00:00:00 | | 2008-09-25 | 1,579,000 | 28.51 | 28.64 | 28.12 | 28.32 | 00:00:00 | | 2008-09-26 | 1,107,900 | 28.02 | 29.13 | 28.00 | 29.06 | 00:00:00 | | 2008-09-29 | 1,973,600 | 28.48 | 29.34 | 28.12 | 28.12 | 00:00:00 | | 2008-09-30 | 1,827,500 | 28.58 | 28.78 | 28.01 | 28.71 | 00:00:00 | | 2008-10-01 | 1,326,600 | 28.26 | 28.67 | 28.11 | 28.25 | 00:00:00 | | 2008-10-02 | 1,627,600 | 28.16 | 28.55 | 27.84 | 27.84 | 00:00:00 | | 2008-10-03 | 1,677,000 | 28.25 | 28.67 | 27.15 | 27.15 | 00:00:00 | | 2008-10-06 | 2,335,800 | 27.38 | 27.58 | 25.87 | 26.27 | 00:00:00 | | 2008-10-07 | 2,281,500 | 27.38 | 27.42 | 24.81 | 24.81 | 00:00:00 | | 2008-10-08 | 2,717,900 | 24.80 | 25.60 | 23.92 | 23.95 | 00:00:00 | | 2008-10-09 | 2,805,800 | 24.01 | 24.17 | 22.00 | 22.19 | 00:00:00 | | 2008-10-10 | 3,683,700 | 21.72 | 22.99 | 21.02 | 21.73 | 00:00:00 | | 2008-10-13 | 2,313,600 | 22.17 | 23.52 | 21.36 | 23.38 | 00:00:00 | | 2008-10-14 | 2,423,500 | 23.94 | 24.35 | 22.10 | 22.42 | 00:00:00 | | 2008-10-15 | 1,823,100 | 22.01 | 22.68 | 20.88 | 20.92 | 00:00:00 | | 2008-10-16 | 2,453,100 | 20.66 | 21.71 | 20.00 | 21.61 | 00:00:00 | | 2008-10-17 | 1,973,800 | 21.05 | 25.29 | 21.01 | 21.48 | 00:00:00 | | 2008-10-20 | 1,423,000 | 21.62 | 22.36 | 21.22 | 22.35 | 00:00:00 | | 2008-10-21 | 1,169,200 | 21.98 | 22.56 | 21.65 | 21.68 | 00:00:00 | | 2008-10-22 | 1,494,200 | 21.40 | 21.63 | 20.21 | 20.62 | 00:00:00 | | 2008-10-23 | 2,213,400 | 20.65 | 21.19 | 19.80 | 20.44 | 00:00:00 | | 2008-10-24 | 2,347,500 | 19.78 | 20.71 | 19.73 | 20.24 | 00:00:00 | | 2008-10-27 | 1,383,600 | 19.92 | 20.69 | 19.67 | 19.80 | 00:00:00 | | 2008-10-28 | 2,418,500 | 20.19 | 21.95 | 19.93 | 21.93 | 00:00:00 | | 2008-10-29 | 2,362,100 | 22.49 | 23.12 | 21.85 | 22.28 | 00:00:00 | | 2008-10-30 | 2,221,200 | 22.29 | 23.78 | 22.28 | 22.95 | 00:00:00 | | 2008-10-31 | 1,556,200 | 22.72 | 23.97 | 22.49 | 23.70 | 00:00:00 | | 2008-11-03 | 1,162,300 | 23.50 | 24.06 | 23.41 | 23.89 | 00:00:00 | | 2008-11-04 | 1,539,300 | 25.18 | 25.23 | 24.00 | 24.74 | 00:00:00 | | 2008-11-05 | 2,288,700 | 24.53 | 24.96 | 23.11 | 23.16 | 00:00:00 | | 2008-11-06 | 2,302,000 | 22.81 | 23.01 | 21.66 | 21.77 | 00:00:00 | | 2008-11-07 | 1,497,100 | 22.04 | 22.36 | 21.82 | 22.34 | 00:00:00 | | 2008-11-10 | 1,252,100 | 22.80 | 23.16 | 21.99 | 22.20 | 00:00:00 | | 2008-11-11 | 1,492,000 | 22.04 | 22.86 | 21.74 | 22.25 | 00:00:00 | | 2008-11-12 | 1,734,700 | 21.60 | 22.30 | 21.31 | 21.34 | 00:00:00 | | 2008-11-13 | 3,015,300 | 20.66 | 22.76 | 20.49 | 22.72 | 00:00:00 | | 2008-11-14 | 2,214,000 | 20.50 | 22.19 | 20.50 | 21.01 | 00:00:00 | | 2008-11-17 | 1,539,300 | 20.64 | 21.56 | 20.62 | 21.02 | 00:00:00 | | 2008-11-18 | 2,706,900 | 21.07 | 21.97 | 20.85 | 21.83 | 00:00:00 | | 2008-11-19 | 2,292,100 | 21.83 | 21.98 | 20.33 | 20.36 | 00:00:00 | | 2008-11-20 | 2,695,900 | 20.34 | 21.29 | 19.80 | 19.89 | 00:00:00 | | 2008-11-21 | 2,327,900 | 20.59 | 21.21 | 19.51 | 21.21 | 00:00:00 | | 2008-11-24 | 2,179,000 | 21.82 | 22.75 | 21.45 | 22.62 | 00:00:00 | | 2008-11-25 | 2,678,100 | 22.68 | 22.74 | 21.55 | 22.39 | 00:00:00 | | 2008-11-26 | 1,416,400 | 22.01 | 23.46 | 21.71 | 23.46 | 00:00:00 | | 2008-11-28 | 606,000 | 23.00 | 24.07 | 22.95 | 24.02 | 00:00:00 | | 2008-12-01 | 2,156,800 | 21.88 | 23.88 | 21.88 | 22.44 | 00:00:00 | | 2008-12-02 | 2,959,100 | 22.69 | 23.08 | 22.02 | 22.43 | 00:00:00 | | 2008-12-03 | 3,609,200 | 22.43 | 24.66 | 22.37 | 24.60 | 00:00:00 | | 2008-12-04 | 2,792,400 | 24.79 | 24.79 | 23.70 | 24.12 | 00:00:00 | | 2008-12-05 | 2,787,600 | 23.98 | 24.91 | 23.08 | 24.87 | 00:00:00 | | 2008-12-08 | 2,196,500 | 25.63 | 25.95 | 24.99 | 25.69 | 00:00:00 | | 2008-12-09 | 1,692,900 | 25.39 | 25.80 | 24.80 | 24.89 | 00:00:00 | | 2008-12-10 | 1,500,700 | 25.00 | 25.18 | 24.51 | 24.85 | 00:00:00 | | 2008-12-11 | 1,529,300 | 24.64 | 24.81 | 23.91 | 24.02 | 00:00:00 | | 2008-12-12 | 1,621,000 | 23.65 | 25.15 | 23.65 | 24.88 | 00:00:00 | | 2008-12-15 | 1,747,400 | 24.75 | 24.75 | 23.75 | 24.03 | 00:00:00 | | 2008-12-16 | 1,835,700 | 23.83 | 25.31 | 23.83 | 25.28 | 00:00:00 | | 2008-12-17 | 1,376,000 | 25.27 | 25.94 | 25.02 | 25.70 | 00:00:00 | | 2008-12-18 | 2,441,600 | 24.28 | 26.31 | 24.28 | 25.54 | 00:00:00 | | 2008-12-19 | 4,749,000 | 23.78 | 25.54 | 22.22 | 22.38 | 00:00:00 | | 2008-12-22 | 2,557,200 | 22.09 | 22.24 | 21.00 | 21.39 | 00:00:00 | | 2008-12-23 | 2,267,400 | 21.82 | 21.95 | 21.28 | 21.55 | 00:00:00 | | 2008-12-24 | 619,900 | 21.49 | 21.94 | 21.35 | 21.78 | 00:00:00 | | 2008-12-26 | 565,900 | 21.96 | 22.06 | 21.69 | 21.82 | 00:00:00 | | 2008-12-29 | 1,286,500 | 21.37 | 22.05 | 21.37 | 21.89 | 00:00:00 | | 2008-12-30 | 1,272,700 | 22.06 | 22.87 | 22.02 | 22.87 | 00:00:00 | | 2008-12-31 | 1,527,100 | 22.90 | 23.31 | 22.76 | 23.23 | 00:00:00 | | 2009-01-02 | 1,788,400 | 23.23 | 23.95 | 22.84 | 23.87 | 00:00:00 | | 2009-01-05 | 1,450,200 | 23.70 | 23.83 | 23.25 | 23.66 | 00:00:00 | | 2009-01-06 | 1,547,600 | 23.85 | 24.47 | 23.83 | 24.35 | 00:00:00 | | 2009-01-07 | 1,963,100 | 24.11 | 24.21 | 23.66 | 23.91 | 00:00:00 | | 2009-01-08 | 1,357,500 | 23.97 | 24.27 | 23.68 | 24.04 | 00:00:00 | | 2009-01-09 | 1,092,500 | 23.89 | 23.96 | 23.27 | 23.31 | 00:00:00 | | 2009-01-12 | 1,991,300 | 23.45 | 23.59 | 23.18 | 23.40 | 00:00:00 | | 2009-01-13 | 2,199,300 | 23.36 | 23.75 | 23.09 | 23.26 | 00:00:00 | | 2009-01-14 | 2,225,400 | 23.01 | 23.40 | 22.39 | 22.57 | 00:00:00 | | 2009-01-15 | 2,748,500 | 23.05 | 23.81 | 22.53 | 23.75 | 00:00:00 | | 2009-01-16 | 2,026,200 | 23.93 | 24.08 | 23.48 | 24.04 | 00:00:00 | | 2009-01-20 | 2,491,100 | 24.01 | 24.44 | 23.44 | 23.46 | 00:00:00 | | 2009-01-21 | 2,148,400 | 22.74 | 23.98 | 22.74 | 23.74 | 00:00:00 | | 2009-01-22 | 2,136,700 | 23.31 | 23.70 | 22.97 | 23.34 | 00:00:00 | | 2009-01-23 | 1,581,800 | 23.01 | 23.47 | 22.71 | 23.13 | 00:00:00 | | 2009-01-26 | 1,532,100 | 23.05 | 23.49 | 22.96 | 23.39 | 00:00:00 | | 2009-01-27 | 1,177,500 | 22.74 | 23.67 | 22.74 | 23.58 | 00:00:00 | | 2009-01-28 | 1,060,400 | 23.90 | 24.50 | 23.79 | 24.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
