|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 895,600 | 40.00 | 40.19 | 38.62 | 39.38 | 00:00:00 | | 2000-06-26 | 644,200 | 39.38 | 40.56 | 39.12 | 40.25 | 00:00:00 | | 2000-06-27 | 855,200 | 40.22 | 40.75 | 38.12 | 38.25 | 00:00:00 | | 2000-06-28 | 817,500 | 39.12 | 39.50 | 37.81 | 38.94 | 00:00:00 | | 2000-06-29 | 534,100 | 38.94 | 39.38 | 37.56 | 38.19 | 00:00:00 | | 2000-06-30 | 1,239,200 | 38.19 | 39.94 | 36.00 | 36.69 | 00:00:00 | | 2000-07-03 | 655,000 | 37.38 | 41.81 | 37.38 | 40.44 | 00:00:00 | | 2000-07-05 | 1,082,500 | 40.31 | 42.75 | 39.88 | 41.19 | 00:00:00 | | 2000-07-06 | 1,135,800 | 41.56 | 44.44 | 41.53 | 43.81 | 00:00:00 | | 2000-07-07 | 1,248,600 | 44.00 | 47.94 | 44.00 | 45.88 | 00:00:00 | | 2000-07-10 | 2,043,100 | 45.75 | 48.12 | 45.62 | 47.06 | 00:00:00 | | 2000-07-11 | 1,753,600 | 46.62 | 46.69 | 44.94 | 45.25 | 00:00:00 | | 2000-07-12 | 868,600 | 44.94 | 47.25 | 44.75 | 47.25 | 00:00:00 | | 2000-07-13 | 612,900 | 47.12 | 47.56 | 46.12 | 46.44 | 00:00:00 | | 2000-07-14 | 599,200 | 46.62 | 47.69 | 46.50 | 47.19 | 00:00:00 | | 2000-07-17 | 550,600 | 47.31 | 47.62 | 46.45 | 47.44 | 00:00:00 | | 2000-07-18 | 617,600 | 47.50 | 47.50 | 46.75 | 46.81 | 00:00:00 | | 2000-07-19 | 1,372,000 | 46.75 | 47.00 | 46.56 | 46.75 | 00:00:00 | | 2000-07-20 | 997,500 | 46.56 | 47.50 | 46.56 | 47.44 | 00:00:00 | | 2000-07-21 | 638,900 | 47.44 | 47.88 | 45.12 | 45.25 | 00:00:00 | | 2000-07-24 | 2,375,200 | 40.69 | 44.00 | 40.50 | 42.50 | 00:00:00 | | 2000-07-25 | 1,024,100 | 42.25 | 43.19 | 42.00 | 43.12 | 00:00:00 | | 2000-07-26 | 992,900 | 42.56 | 42.62 | 41.38 | 41.81 | 00:00:00 | | 2000-07-27 | 1,057,900 | 41.88 | 42.16 | 40.12 | 41.69 | 00:00:00 | | 2000-07-28 | 778,000 | 41.62 | 41.75 | 39.50 | 40.50 | 00:00:00 | | 2000-07-31 | 678,600 | 40.62 | 42.38 | 40.00 | 42.19 | 00:00:00 | | 2000-08-01 | 605,800 | 42.19 | 42.19 | 41.27 | 41.56 | 00:00:00 | | 2000-08-02 | 794,500 | 41.56 | 44.81 | 41.56 | 43.81 | 00:00:00 | | 2000-08-03 | 740,700 | 43.19 | 44.44 | 42.06 | 44.00 | 00:00:00 | | 2000-08-04 | 591,000 | 44.44 | 44.75 | 42.31 | 42.50 | 00:00:00 | | 2000-08-07 | 534,200 | 42.81 | 43.62 | 42.00 | 43.19 | 00:00:00 | | 2000-08-08 | 421,800 | 43.69 | 43.75 | 42.62 | 42.81 | 00:00:00 | | 2000-08-09 | 408,600 | 43.09 | 43.12 | 40.81 | 41.81 | 00:00:00 | | 2000-08-10 | 380,100 | 41.75 | 42.61 | 41.38 | 41.38 | 00:00:00 | | 2000-08-11 | 459,900 | 41.38 | 43.06 | 40.89 | 42.12 | 00:00:00 | | 2000-08-14 | 337,300 | 41.88 | 43.06 | 41.44 | 43.00 | 00:00:00 | | 2000-08-15 | 530,000 | 43.12 | 44.44 | 41.81 | 44.31 | 00:00:00 | | 2000-08-16 | 539,700 | 44.44 | 45.00 | 41.38 | 41.69 | 00:00:00 | | 2000-08-17 | 657,100 | 41.69 | 44.62 | 41.50 | 44.12 | 00:00:00 | | 2000-08-18 | 533,300 | 43.50 | 44.12 | 41.81 | 42.25 | 00:00:00 | | 2000-08-21 | 787,100 | 42.31 | 42.56 | 40.62 | 41.69 | 00:00:00 | | 2000-08-22 | 321,000 | 41.56 | 43.12 | 41.56 | 41.89 | 00:00:00 | | 2000-08-23 | 432,600 | 41.69 | 42.12 | 40.69 | 41.56 | 00:00:00 | | 2000-08-24 | 376,100 | 41.19 | 42.25 | 40.75 | 42.19 | 00:00:00 | | 2000-08-25 | 278,900 | 42.25 | 43.00 | 42.12 | 42.62 | 00:00:00 | | 2000-08-28 | 4,676 | 42.75 | 43.06 | 41.63 | 41.77 | 00:00:00 | | 2000-08-29 | 7,903 | 41.50 | 41.56 | 40.31 | 41.00 | 00:00:00 | | 2000-08-30 | 515,500 | 41.00 | 41.69 | 40.75 | 41.62 | 00:00:00 | | 2000-08-31 | 491,600 | 41.09 | 41.81 | 40.56 | 41.56 | 00:00:00 | | 2000-09-01 | 657,700 | 41.94 | 42.25 | 41.44 | 42.06 | 00:00:00 | | 2000-09-05 | 733,300 | 42.00 | 42.62 | 41.94 | 42.00 | 00:00:00 | | 2000-09-06 | 1,120,400 | 41.94 | 42.75 | 41.69 | 42.44 | 00:00:00 | | 2000-09-07 | 535,300 | 42.56 | 43.25 | 42.31 | 43.06 | 00:00:00 | | 2000-09-08 | 1,044,700 | 42.50 | 45.00 | 42.50 | 43.94 | 00:00:00 | | 2000-09-11 | 509,800 | 43.56 | 44.12 | 42.38 | 42.56 | 00:00:00 | | 2000-09-12 | 423,300 | 42.62 | 44.20 | 42.12 | 42.19 | 00:00:00 | | 2000-09-13 | 895,300 | 42.56 | 45.69 | 42.56 | 43.00 | 00:00:00 | | 2000-09-14 | 841,000 | 42.62 | 43.81 | 41.00 | 42.38 | 00:00:00 | | 2000-09-15 | 1,826,900 | 42.19 | 45.12 | 41.25 | 41.25 | 00:00:00 | | 2000-09-18 | 583,400 | 41.88 | 41.88 | 40.00 | 40.25 | 00:00:00 | | 2000-09-19 | 976,700 | 40.41 | 40.44 | 39.12 | 39.94 | 00:00:00 | | 2000-09-20 | 1,289,500 | 39.69 | 40.06 | 38.50 | 39.81 | 00:00:00 | | 2000-09-21 | 903,200 | 40.00 | 41.00 | 39.62 | 40.50 | 00:00:00 | | 2000-09-22 | 395,600 | 39.94 | 41.25 | 38.88 | 40.81 | 00:00:00 | | 2000-09-25 | 738,500 | 41.38 | 41.44 | 39.62 | 40.12 | 00:00:00 | | 2000-09-26 | 1,058,800 | 39.81 | 40.38 | 39.25 | 39.75 | 00:00:00 | | 2000-09-27 | 734,500 | 39.75 | 40.81 | 39.50 | 39.88 | 00:00:00 | | 2000-09-28 | 1,456,200 | 40.00 | 44.12 | 39.94 | 43.75 | 00:00:00 | | 2000-09-29 | 1,311,700 | 43.75 | 45.06 | 42.50 | 43.56 | 00:00:00 | | 2000-10-02 | 739,000 | 43.62 | 43.75 | 41.75 | 42.50 | 00:00:00 | | 2000-10-03 | 1,063,300 | 43.19 | 43.31 | 41.00 | 41.06 | 00:00:00 | | 2000-10-04 | 774,200 | 41.34 | 42.69 | 41.12 | 42.38 | 00:00:00 | | 2000-10-05 | 944,000 | 42.38 | 43.44 | 41.81 | 42.88 | 00:00:00 | | 2000-10-06 | 483,000 | 42.88 | 43.38 | 41.44 | 42.00 | 00:00:00 | | 2000-10-09 | 546,600 | 42.12 | 43.50 | 41.38 | 41.56 | 00:00:00 | | 2000-10-10 | 556,100 | 41.88 | 43.38 | 41.88 | 42.38 | 00:00:00 | | 2000-10-11 | 820,000 | 41.56 | 43.75 | 41.50 | 42.62 | 00:00:00 | | 2000-10-12 | 909,200 | 41.62 | 43.44 | 41.19 | 41.19 | 00:00:00 | | 2000-10-13 | 710,000 | 41.06 | 42.88 | 40.88 | 42.62 | 00:00:00 | | 2000-10-16 | 746,700 | 41.69 | 43.62 | 40.88 | 42.75 | 00:00:00 | | 2000-10-17 | 975,800 | 43.89 | 44.06 | 41.00 | 42.00 | 00:00:00 | | 2000-10-18 | 1,206,500 | 41.50 | 42.56 | 40.62 | 41.88 | 00:00:00 | | 2000-10-19 | 869,000 | 42.50 | 43.62 | 41.12 | 43.44 | 00:00:00 | | 2000-10-20 | 493,500 | 43.62 | 43.62 | 41.94 | 42.44 | 00:00:00 | | 2000-10-23 | 575,300 | 42.31 | 42.44 | 41.25 | 41.56 | 00:00:00 | | 2000-10-24 | 569,400 | 42.50 | 43.38 | 41.38 | 41.50 | 00:00:00 | | 2000-10-25 | 799,100 | 42.25 | 44.00 | 41.75 | 42.19 | 00:00:00 | | 2000-10-26 | 922,200 | 42.25 | 43.94 | 41.50 | 42.62 | 00:00:00 | | 2000-10-27 | 1,047,300 | 42.83 | 43.88 | 41.81 | 43.31 | 00:00:00 | | 2000-10-30 | 820,700 | 42.78 | 45.11 | 42.62 | 44.97 | 00:00:00 | | 2000-10-31 | 1,254,700 | 45.06 | 47.56 | 44.25 | 46.38 | 00:00:00 | | 2000-11-01 | 943,800 | 46.00 | 46.31 | 45.00 | 45.44 | 00:00:00 | | 2000-11-02 | 1,072,500 | 46.00 | 47.38 | 46.00 | 47.19 | 00:00:00 | | 2000-11-03 | 881,900 | 47.00 | 48.25 | 46.00 | 46.50 | 00:00:00 | | 2000-11-06 | 999,000 | 46.88 | 48.38 | 46.81 | 47.81 | 00:00:00 | | 2000-11-07 | 862,400 | 48.00 | 49.06 | 47.62 | 48.38 | 00:00:00 | | 2000-11-08 | 1,192,800 | 48.69 | 49.75 | 48.62 | 49.06 | 00:00:00 | | 2000-11-09 | 1,761,300 | 48.56 | 49.31 | 47.12 | 48.69 | 00:00:00 | | 2000-11-10 | 1,083,700 | 48.75 | 49.12 | 47.31 | 47.56 | 00:00:00 | | 2000-11-13 | 820,100 | 46.88 | 48.50 | 46.00 | 47.00 | 00:00:00 | | 2000-11-14 | 1,261,200 | 46.94 | 47.88 | 46.12 | 46.94 | 00:00:00 | | 2000-11-15 | 1,313,900 | 47.06 | 47.12 | 45.81 | 46.81 | 00:00:00 | | 2000-11-16 | 1,389,700 | 46.91 | 48.19 | 46.62 | 47.06 | 00:00:00 | | 2000-11-17 | 775,500 | 46.98 | 49.06 | 46.00 | 48.31 | 00:00:00 | | 2000-11-20 | 479,500 | 48.19 | 49.50 | 48.12 | 48.50 | 00:00:00 | | 2000-11-21 | 837,900 | 49.62 | 49.81 | 48.38 | 49.62 | 00:00:00 | | 2000-11-22 | 1,155,500 | 49.53 | 51.69 | 49.25 | 51.00 | 00:00:00 | | 2000-11-24 | 502,400 | 51.30 | 51.88 | 50.38 | 51.61 | 00:00:00 | | 2000-11-27 | 1,064,100 | 51.62 | 52.75 | 51.50 | 52.31 | 00:00:00 | | 2000-11-28 | 1,970,200 | 50.81 | 51.94 | 48.00 | 50.03 | 00:00:00 | | 2000-11-29 | 1,222,500 | 50.56 | 52.25 | 49.50 | 52.08 | 00:00:00 | | 2000-11-30 | 1,845,400 | 51.97 | 52.91 | 50.88 | 50.94 | 00:00:00 | | 2000-12-01 | 1,314,400 | 51.34 | 51.38 | 49.69 | 49.88 | 00:00:00 | | 2000-12-04 | 2,392,500 | 47.31 | 49.25 | 46.75 | 48.94 | 00:00:00 | | 2000-12-05 | 1,223,500 | 48.88 | 50.38 | 47.88 | 49.94 | 00:00:00 | | 2000-12-06 | 1,115,500 | 50.16 | 50.25 | 47.75 | 48.06 | 00:00:00 | | 2000-12-07 | 1,001,300 | 47.66 | 48.50 | 46.75 | 48.44 | 00:00:00 | | 2000-12-08 | 2,032,800 | 48.25 | 48.50 | 46.81 | 48.00 | 00:00:00 | | 2000-12-11 | 2,294,300 | 47.50 | 47.62 | 45.94 | 46.50 | 00:00:00 | | 2000-12-12 | 1,822,800 | 46.75 | 46.75 | 44.75 | 45.12 | 00:00:00 | | 2000-12-13 | 1,596,700 | 45.44 | 46.56 | 44.88 | 45.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
