|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,800,000 | 22.81 | 23.31 | 22.81 | 23.31 | 00:00:00 | | 2009-07-22 | 1,790,100 | 23.16 | 23.67 | 22.95 | 23.52 | 00:00:00 | | 2009-07-23 | 1,767,800 | 23.41 | 24.26 | 23.35 | 24.19 | 00:00:00 | | 2009-07-24 | 1,017,600 | 24.07 | 24.47 | 24.00 | 24.45 | 00:00:00 | | 2009-07-27 | 1,014,000 | 24.37 | 24.54 | 24.10 | 24.41 | 00:00:00 | | 2009-07-28 | 1,471,200 | 24.30 | 24.71 | 23.59 | 24.61 | 00:00:00 | | 2009-07-29 | 1,451,400 | 24.58 | 24.74 | 24.42 | 24.73 | 00:00:00 | | 2009-07-30 | 1,919,200 | 25.03 | 25.33 | 24.78 | 25.22 | 00:00:00 | | 2009-07-31 | 1,461,500 | 25.19 | 25.36 | 24.97 | 25.18 | 00:00:00 | | 2009-08-03 | 1,617,100 | 25.09 | 25.37 | 24.91 | 25.35 | 00:00:00 | | 2009-08-04 | 1,390,300 | 25.20 | 25.68 | 25.11 | 25.68 | 00:00:00 | | 2009-08-05 | 1,898,800 | 25.68 | 25.71 | 25.24 | 25.57 | 00:00:00 | | 2009-08-06 | 1,607,700 | 25.54 | 25.87 | 25.36 | 25.72 | 00:00:00 | | 2009-08-07 | 1,806,800 | 26.12 | 27.12 | 25.87 | 26.80 | 00:00:00 | | 2009-08-10 | 1,494,700 | 26.64 | 26.84 | 26.42 | 26.60 | 00:00:00 | | 2009-08-11 | 1,447,900 | 26.45 | 26.72 | 26.09 | 26.20 | 00:00:00 | | 2009-08-12 | 1,600,800 | 26.28 | 27.01 | 26.21 | 26.83 | 00:00:00 | | 2009-08-13 | 1,739,400 | 27.04 | 27.35 | 26.74 | 27.33 | 00:00:00 | | 2009-08-14 | 1,243,700 | 27.22 | 27.31 | 26.67 | 26.88 | 00:00:00 | | 2009-08-17 | 1,169,500 | 26.63 | 26.78 | 26.22 | 26.29 | 00:00:00 | | 2009-08-18 | 1,373,500 | 26.43 | 26.74 | 26.32 | 26.67 | 00:00:00 | | 2009-08-19 | 842,100 | 26.52 | 27.07 | 26.42 | 27.03 | 00:00:00 | | 2009-08-20 | 683,000 | 26.74 | 27.19 | 26.69 | 27.12 | 00:00:00 | | 2009-08-21 | 959,900 | 27.38 | 27.86 | 27.07 | 27.70 | 00:00:00 | | 2009-08-24 | 667,100 | 27.66 | 27.74 | 27.42 | 27.58 | 00:00:00 | | 2009-08-25 | 1,182,800 | 27.68 | 28.02 | 27.26 | 27.64 | 00:00:00 | | 2009-08-26 | 1,025,700 | 27.57 | 27.99 | 27.51 | 27.87 | 00:00:00 | | 2009-08-27 | 1,026,400 | 27.87 | 28.06 | 27.35 | 28.00 | 00:00:00 | | 2009-08-28 | 640,800 | 28.10 | 28.30 | 27.57 | 27.81 | 00:00:00 | | 2009-08-31 | 920,900 | 27.75 | 27.89 | 27.36 | 27.44 | 00:00:00 | | 2009-09-01 | 2,027,100 | 26.99 | 27.60 | 26.84 | 27.06 | 00:00:00 | | 2009-09-02 | 1,252,900 | 26.87 | 27.05 | 26.68 | 26.81 | 00:00:00 | | 2009-09-03 | 989,900 | 26.79 | 27.27 | 26.51 | 27.26 | 00:00:00 | | 2009-09-04 | 737,600 | 27.20 | 27.75 | 27.14 | 27.72 | 00:00:00 | | 2009-09-08 | 1,035,500 | 27.95 | 28.01 | 27.74 | 27.98 | 00:00:00 | | 2009-09-09 | 922,200 | 27.90 | 28.25 | 27.74 | 28.16 | 00:00:00 | | 2009-09-10 | 881,400 | 28.35 | 28.41 | 27.96 | 28.37 | 00:00:00 | | 2009-09-11 | 1,002,900 | 28.35 | 28.43 | 28.05 | 28.38 | 00:00:00 | | 2009-09-14 | 972,800 | 28.41 | 28.88 | 28.14 | 28.82 | 00:00:00 | | 2009-09-15 | 733,500 | 28.40 | 28.93 | 28.40 | 28.87 | 00:00:00 | | 2009-09-16 | 881,500 | 28.85 | 29.28 | 28.58 | 29.25 | 00:00:00 | | 2009-09-17 | 1,188,000 | 29.26 | 29.66 | 29.04 | 29.46 | 00:00:00 | | 2009-09-18 | 1,850,400 | 29.67 | 29.94 | 29.52 | 29.77 | 00:00:00 | | 2009-09-21 | 916,900 | 29.66 | 29.84 | 29.39 | 29.67 | 00:00:00 | | 2009-09-22 | 1,122,900 | 29.75 | 30.00 | 29.67 | 29.78 | 00:00:00 | | 2009-09-23 | 3,387,800 | 29.05 | 29.50 | 28.21 | 28.35 | 00:00:00 | | 2009-09-24 | 4,583,400 | 29.42 | 30.28 | 29.21 | 30.20 | 00:00:00 | | 2009-09-25 | 1,731,700 | 30.17 | 30.44 | 29.89 | 30.06 | 00:00:00 | | 2009-09-28 | 1,202,200 | 30.23 | 30.85 | 30.08 | 30.69 | 00:00:00 | | 2009-09-29 | 1,314,600 | 30.68 | 30.80 | 30.37 | 30.52 | 00:00:00 | | 2009-09-30 | 1,790,700 | 30.46 | 30.67 | 29.80 | 30.31 | 00:00:00 | | 2009-10-01 | 1,977,200 | 30.30 | 30.43 | 29.29 | 29.32 | 00:00:00 | | 2009-10-02 | 1,426,100 | 28.90 | 29.23 | 28.59 | 29.05 | 00:00:00 | | 2009-10-05 | 1,134,300 | 29.09 | 29.54 | 28.96 | 29.54 | 00:00:00 | | 2009-10-06 | 962,600 | 29.60 | 30.01 | 29.40 | 29.73 | 00:00:00 | | 2009-10-07 | 1,041,700 | 29.62 | 29.62 | 29.19 | 29.33 | 00:00:00 | | 2009-10-08 | 1,060,400 | 29.35 | 29.71 | 29.13 | 29.38 | 00:00:00 | | 2009-10-09 | 743,800 | 29.46 | 29.68 | 29.10 | 29.53 | 00:00:00 | | 2009-10-12 | 1,214,100 | 29.51 | 29.62 | 28.70 | 29.20 | 00:00:00 | | 2009-10-13 | 1,098,700 | 29.08 | 29.33 | 28.98 | 29.20 | 00:00:00 | | 2009-10-14 | 1,286,200 | 29.28 | 29.44 | 28.91 | 29.32 | 00:00:00 | | 2009-10-15 | 1,207,100 | 29.12 | 29.49 | 28.72 | 29.49 | 00:00:00 | | 2009-10-16 | 1,265,200 | 29.56 | 29.56 | 28.92 | 29.25 | 00:00:00 | | 2009-10-19 | 1,382,500 | 29.47 | 29.69 | 29.18 | 29.58 | 00:00:00 | | 2009-10-20 | 1,204,700 | 29.28 | 29.65 | 29.00 | 29.21 | 00:00:00 | | 2009-10-21 | 911,100 | 29.21 | 29.45 | 28.71 | 28.72 | 00:00:00 | | 2009-10-22 | 2,017,700 | 28.71 | 28.91 | 28.37 | 28.76 | 00:00:00 | | 2009-10-23 | 1,576,600 | 28.66 | 28.66 | 28.08 | 28.11 | 00:00:00 | | 2009-10-26 | 2,959,000 | 28.02 | 28.75 | 27.99 | 28.32 | 00:00:00 | | 2009-10-27 | 1,084,200 | 28.41 | 28.63 | 28.22 | 28.30 | 00:00:00 | | 2009-10-28 | 1,262,300 | 28.34 | 28.43 | 27.85 | 27.90 | 00:00:00 | | 2009-10-29 | 1,283,500 | 28.04 | 28.24 | 27.83 | 28.15 | 00:00:00 | | 2009-10-30 | 1,365,500 | 28.03 | 28.26 | 27.53 | 27.69 | 00:00:00 | | 2009-11-02 | 1,598,100 | 27.66 | 28.07 | 27.49 | 28.00 | 00:00:00 | | 2009-11-03 | 1,288,700 | 27.99 | 28.17 | 27.70 | 28.03 | 00:00:00 | | 2009-11-04 | 1,631,900 | 28.03 | 28.47 | 27.87 | 28.19 | 00:00:00 | | 2009-11-05 | 846,000 | 28.26 | 28.73 | 28.26 | 28.62 | 00:00:00 | | 2009-11-06 | 865,800 | 28.55 | 28.90 | 28.25 | 28.77 | 00:00:00 | | 2009-11-09 | 893,800 | 28.90 | 29.32 | 28.77 | 29.32 | 00:00:00 | | 2009-11-10 | 994,400 | 29.29 | 29.48 | 28.82 | 28.98 | 00:00:00 | | 2009-11-11 | 671,500 | 29.14 | 29.21 | 28.82 | 29.04 | 00:00:00 | | 2009-11-12 | 1,057,900 | 27.41 | 29.08 | 27.40 | 28.71 | 00:00:00 | | 2009-11-13 | 533,000 | 28.79 | 28.99 | 28.52 | 28.82 | 00:00:00 | | 2009-11-16 | 1,061,400 | 29.00 | 29.17 | 28.79 | 28.91 | 00:00:00 | | 2009-11-17 | 723,800 | 28.83 | 28.96 | 28.68 | 28.93 | 00:00:00 | | 2009-11-18 | 797,200 | 28.87 | 28.89 | 28.40 | 28.56 | 00:00:00 | | 2009-11-19 | 1,050,400 | 27.81 | 28.46 | 27.79 | 28.09 | 00:00:00 | | 2009-11-20 | 929,800 | 28.01 | 28.29 | 27.79 | 27.96 | 00:00:00 | | 2009-11-23 | 1,108,700 | 28.23 | 28.70 | 28.04 | 28.59 | 00:00:00 | | 2009-11-24 | 644,900 | 28.59 | 28.59 | 28.23 | 28.54 | 00:00:00 | | 2009-11-25 | 600,100 | 28.54 | 28.76 | 28.35 | 28.75 | 00:00:00 | | 2009-11-27 | 354,700 | 28.11 | 28.57 | 27.76 | 28.33 | 00:00:00 | | 2009-11-30 | 1,231,800 | 28.15 | 28.35 | 27.91 | 28.09 | 00:00:00 | | 2009-12-01 | 785,600 | 28.26 | 28.75 | 28.26 | 28.72 | 00:00:00 | | 2009-12-02 | 446,300 | 28.78 | 29.10 | 28.54 | 28.93 | 00:00:00 | | 2009-12-03 | 694,400 | 28.88 | 29.05 | 28.70 | 28.73 | 00:00:00 | | 2009-12-04 | 1,131,400 | 29.12 | 29.73 | 29.02 | 29.41 | 00:00:00 | | 2009-12-07 | 642,500 | 29.33 | 29.58 | 29.26 | 29.44 | 00:00:00 | | 2009-12-08 | 752,000 | 29.21 | 29.21 | 28.78 | 29.01 | 00:00:00 | | 2009-12-09 | 1,015,200 | 28.90 | 28.91 | 28.53 | 28.75 | 00:00:00 | | 2009-12-10 | 915,500 | 28.91 | 29.22 | 28.89 | 28.97 | 00:00:00 | | 2009-12-11 | 724,800 | 29.17 | 29.41 | 29.06 | 29.32 | 00:00:00 | | 2009-12-14 | 1,352,400 | 29.52 | 29.72 | 29.48 | 29.62 | 00:00:00 | | 2009-12-15 | 892,200 | 29.64 | 29.64 | 29.32 | 29.43 | 00:00:00 | | 2009-12-16 | 768,400 | 29.42 | 29.65 | 29.20 | 29.32 | 00:00:00 | | 2009-12-17 | 1,339,500 | 29.23 | 29.23 | 28.66 | 28.77 | 00:00:00 | | 2009-12-18 | 2,068,800 | 28.98 | 29.54 | 28.82 | 29.54 | 00:00:00 | | 2009-12-21 | 929,200 | 29.51 | 30.00 | 29.51 | 29.62 | 00:00:00 | | 2009-12-22 | 1,119,800 | 29.77 | 29.88 | 29.52 | 29.68 | 00:00:00 | | 2009-12-23 | 6,912,100 | 26.86 | 27.13 | 26.25 | 26.35 | 00:00:00 | | 2009-12-24 | 1,108,800 | 26.33 | 26.52 | 26.20 | 26.37 | 00:00:00 | | 2009-12-28 | 1,614,200 | 26.41 | 26.43 | 26.00 | 26.11 | 00:00:00 | | 2009-12-29 | 1,089,900 | 26.19 | 26.40 | 26.04 | 26.27 | 00:00:00 | | 2009-12-30 | 847,900 | 26.47 | 26.47 | 26.09 | 26.18 | 00:00:00 | | 2009-12-31 | 677,700 | 26.25 | 26.27 | 26.05 | 26.07 | 00:00:00 | | 2010-01-04 | 1,051,100 | 26.23 | 26.53 | 26.12 | 26.39 | 00:00:00 | | 2010-01-05 | 1,455,600 | 26.31 | 26.37 | 26.14 | 26.35 | 00:00:00 | | 2010-01-06 | 1,570,100 | 26.19 | 26.47 | 26.19 | 26.42 | 00:00:00 | | 2010-01-07 | 1,035,100 | 26.00 | 26.65 | 26.00 | 26.65 | 00:00:00 | | 2010-01-08 | 2,510,800 | 26.56 | 26.92 | 26.47 | 26.91 | 00:00:00 | | 2010-01-11 | 709,900 | 26.87 | 26.93 | 26.68 | 26.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
