|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 709,900 | 26.87 | 26.93 | 26.68 | 26.80 | 00:00:00 | | 2010-01-12 | 1,014,000 | 26.74 | 26.84 | 26.36 | 26.44 | 00:00:00 | | 2010-01-13 | 849,600 | 26.53 | 26.91 | 26.48 | 26.85 | 00:00:00 | | 2010-01-14 | 865,500 | 26.71 | 26.87 | 26.61 | 26.68 | 00:00:00 | | 2010-01-15 | 1,367,400 | 26.83 | 26.87 | 26.07 | 26.24 | 00:00:00 | | 2010-01-19 | 683,900 | 26.11 | 26.66 | 26.11 | 26.66 | 00:00:00 | | 2010-01-20 | 1,030,800 | 26.46 | 26.47 | 26.00 | 26.25 | 00:00:00 | | 2010-01-21 | 1,865,800 | 26.20 | 26.34 | 25.75 | 25.77 | 00:00:00 | | 2010-01-22 | 2,089,700 | 25.82 | 25.99 | 25.16 | 25.25 | 00:00:00 | | 2010-01-25 | 1,322,500 | 25.37 | 25.37 | 25.04 | 25.21 | 00:00:00 | | 2010-01-26 | 1,465,300 | 25.11 | 25.23 | 24.96 | 25.02 | 00:00:00 | | 2010-01-27 | 1,735,600 | 24.85 | 25.23 | 24.81 | 25.22 | 00:00:00 | | 2010-01-28 | 1,346,700 | 25.29 | 25.38 | 24.85 | 24.96 | 00:00:00 | | 2010-01-29 | 1,883,000 | 25.01 | 25.37 | 25.01 | 25.11 | 00:00:00 | | 2010-02-01 | 1,021,800 | 25.20 | 25.33 | 25.07 | 25.22 | 00:00:00 | | 2010-02-02 | 1,047,200 | 25.18 | 25.49 | 25.04 | 25.44 | 00:00:00 | | 2010-02-03 | 631,800 | 25.23 | 25.37 | 25.12 | 25.31 | 00:00:00 | | 2010-02-04 | 939,000 | 25.19 | 25.29 | 24.79 | 24.81 | 00:00:00 | | 2010-02-05 | 1,456,900 | 24.88 | 25.04 | 24.51 | 24.83 | 00:00:00 | | 2010-02-08 | 1,472,700 | 24.41 | 24.65 | 24.12 | 24.49 | 00:00:00 | | 2010-02-09 | 1,174,000 | 24.80 | 24.93 | 24.42 | 24.68 | 00:00:00 | | 2010-02-10 | 879,700 | 24.73 | 24.75 | 24.40 | 24.44 | 00:00:00 | | 2010-02-11 | 782,100 | 24.28 | 24.70 | 24.07 | 24.62 | 00:00:00 | | 2010-02-12 | 1,056,800 | 24.43 | 24.65 | 24.23 | 24.60 | 00:00:00 | | 2010-02-16 | 2,659,600 | 23.25 | 24.28 | 23.10 | 23.75 | 00:00:00 | | 2010-02-17 | 1,631,700 | 23.75 | 24.02 | 23.73 | 23.85 | 00:00:00 | | 2010-02-18 | 1,381,600 | 23.96 | 24.16 | 23.83 | 24.12 | 00:00:00 | | 2010-02-19 | 1,605,000 | 24.09 | 24.53 | 24.08 | 24.49 | 00:00:00 | | 2010-02-22 | 865,300 | 24.61 | 24.69 | 24.44 | 24.53 | 00:00:00 | | 2010-02-23 | 1,004,800 | 24.55 | 24.68 | 24.11 | 24.20 | 00:00:00 | | 2010-02-24 | 1,220,800 | 24.37 | 24.67 | 24.19 | 24.65 | 00:00:00 | | 2010-02-25 | 1,305,700 | 24.37 | 24.92 | 24.26 | 24.83 | 00:00:00 | | 2010-02-26 | 3,196,700 | 24.89 | 25.03 | 24.68 | 24.79 | 00:00:00 | | 2010-03-01 | 1,347,900 | 24.85 | 25.09 | 24.72 | 25.09 | 00:00:00 | | 2010-03-02 | 1,193,500 | 25.14 | 25.21 | 24.81 | 24.86 | 00:00:00 | | 2010-03-03 | 1,174,600 | 24.87 | 25.18 | 24.86 | 25.07 | 00:00:00 | | 2010-03-04 | 1,184,500 | 25.07 | 25.36 | 24.98 | 25.28 | 00:00:00 | | 2010-03-05 | 1,109,800 | 25.32 | 25.61 | 25.28 | 25.53 | 00:00:00 | | 2010-03-08 | 1,200,100 | 25.56 | 26.04 | 25.51 | 26.01 | 00:00:00 | | 2010-03-09 | 1,113,300 | 25.90 | 26.21 | 25.74 | 26.15 | 00:00:00 | | 2010-03-10 | 1,338,700 | 26.12 | 26.54 | 26.12 | 26.42 | 00:00:00 | | 2010-03-11 | 897,800 | 26.39 | 26.68 | 26.21 | 26.66 | 00:00:00 | | 2010-03-12 | 586,500 | 26.65 | 26.67 | 26.49 | 26.67 | 00:00:00 | | 2010-03-15 | 535,500 | 26.67 | 26.80 | 26.54 | 26.78 | 00:00:00 | | 2010-03-16 | 720,200 | 26.88 | 27.16 | 26.81 | 27.11 | 00:00:00 | | 2010-03-17 | 1,096,300 | 27.14 | 27.56 | 27.12 | 27.51 | 00:00:00 | | 2010-03-18 | 2,000,700 | 27.35 | 27.90 | 27.35 | 27.79 | 00:00:00 | | 2010-03-19 | 3,426,400 | 27.93 | 28.23 | 27.19 | 28.13 | 00:00:00 | | 2010-03-22 | 1,488,800 | 27.97 | 28.54 | 27.97 | 28.45 | 00:00:00 | | 2010-03-23 | 1,236,600 | 28.37 | 28.62 | 28.18 | 28.58 | 00:00:00 | | 2010-03-24 | 1,030,600 | 28.60 | 28.67 | 28.25 | 28.32 | 00:00:00 | | 2010-03-25 | 1,211,600 | 28.55 | 28.58 | 28.18 | 28.22 | 00:00:00 | | 2010-03-26 | 2,033,000 | 28.37 | 28.44 | 27.86 | 27.92 | 00:00:00 | | 2010-03-29 | 1,145,800 | 27.96 | 28.41 | 27.93 | 28.35 | 00:00:00 | | 2010-03-30 | 760,800 | 28.31 | 28.50 | 28.14 | 28.38 | 00:00:00 | | 2010-03-31 | 1,167,400 | 28.33 | 28.40 | 28.02 | 28.10 | 00:00:00 | | 2010-04-01 | 1,031,600 | 28.24 | 28.39 | 27.88 | 28.02 | 00:00:00 | | 2010-04-05 | 976,200 | 28.03 | 28.37 | 27.92 | 28.14 | 00:00:00 | | 2010-04-06 | 763,200 | 28.00 | 28.27 | 27.96 | 28.14 | 00:00:00 | | 2010-04-07 | 851,100 | 27.70 | 28.06 | 27.70 | 27.82 | 00:00:00 | | 2010-04-08 | 888,000 | 27.82 | 27.83 | 27.45 | 27.74 | 00:00:00 | | 2010-04-09 | 746,000 | 27.75 | 27.78 | 27.58 | 27.74 | 00:00:00 | | 2010-04-12 | 859,600 | 27.77 | 27.95 | 27.44 | 27.61 | 00:00:00 | | 2010-04-13 | 767,200 | 27.61 | 27.86 | 27.52 | 27.84 | 00:00:00 | | 2010-04-14 | 1,222,400 | 27.77 | 27.97 | 27.55 | 27.97 | 00:00:00 | | 2010-04-15 | 1,508,800 | 28.01 | 28.21 | 27.94 | 28.15 | 00:00:00 | | 2010-04-16 | 1,249,600 | 28.09 | 28.26 | 27.79 | 27.91 | 00:00:00 | | 2010-04-19 | 737,800 | 27.83 | 28.03 | 27.68 | 27.99 | 00:00:00 | | 2010-04-20 | 639,200 | 28.22 | 28.30 | 28.03 | 28.23 | 00:00:00 | | 2010-04-21 | 620,300 | 28.17 | 28.35 | 28.10 | 28.33 | 00:00:00 | | 2010-04-22 | 726,300 | 28.17 | 28.70 | 27.96 | 28.68 | 00:00:00 | | 2010-04-23 | 743,300 | 28.73 | 28.79 | 28.37 | 28.73 | 00:00:00 | | 2010-04-26 | 770,700 | 28.75 | 28.75 | 28.37 | 28.39 | 00:00:00 | | 2010-04-27 | 1,706,000 | 28.39 | 28.45 | 27.46 | 27.49 | 00:00:00 | | 2010-04-28 | 1,262,800 | 27.69 | 27.75 | 27.33 | 27.50 | 00:00:00 | | 2010-04-29 | 1,456,200 | 27.56 | 27.77 | 27.21 | 27.64 | 00:00:00 | | 2010-04-30 | 1,136,700 | 27.71 | 27.80 | 27.25 | 27.26 | 00:00:00 | | 2010-05-03 | 938,800 | 27.32 | 27.53 | 27.16 | 27.48 | 00:00:00 | | 2010-05-04 | 1,610,100 | 27.16 | 27.16 | 26.53 | 26.85 | 00:00:00 | | 2010-05-05 | 902,600 | 26.84 | 27.19 | 26.65 | 26.70 | 00:00:00 | | 2010-05-06 | 1,908,400 | 26.62 | 26.80 | 25.01 | 26.10 | 00:00:00 | | 2010-05-07 | 1,816,900 | 25.95 | 26.12 | 25.41 | 25.54 | 00:00:00 | | 2010-05-10 | 1,447,000 | 26.21 | 26.90 | 26.13 | 26.90 | 00:00:00 | | 2010-05-11 | 1,260,400 | 26.65 | 26.97 | 26.01 | 26.66 | 00:00:00 | | 2010-05-12 | 988,400 | 26.65 | 27.25 | 26.47 | 27.18 | 00:00:00 | | 2010-05-13 | 820,500 | 27.05 | 27.17 | 26.81 | 26.90 | 00:00:00 | | 2010-05-14 | 1,166,000 | 26.78 | 26.87 | 26.25 | 26.47 | 00:00:00 | | 2010-05-17 | 1,222,000 | 26.53 | 27.03 | 26.24 | 26.94 | 00:00:00 | | 2010-05-18 | 1,233,600 | 27.16 | 27.30 | 26.65 | 26.77 | 00:00:00 | | 2010-05-19 | 1,096,200 | 26.86 | 27.03 | 26.51 | 26.66 | 00:00:00 | | 2010-05-20 | 1,637,400 | 26.14 | 26.37 | 25.48 | 25.51 | 00:00:00 | | 2010-05-21 | 1,891,500 | 25.18 | 25.93 | 25.18 | 25.93 | 00:00:00 | | 2010-05-24 | 1,009,400 | 25.82 | 25.90 | 25.53 | 25.64 | 00:00:00 | | 2010-05-25 | 1,363,700 | 25.17 | 25.60 | 24.89 | 25.57 | 00:00:00 | | 2010-05-26 | 1,514,100 | 25.63 | 26.10 | 25.44 | 25.57 | 00:00:00 | | 2010-05-27 | 1,128,600 | 25.99 | 26.25 | 25.77 | 26.24 | 00:00:00 | | 2010-05-28 | 993,300 | 26.18 | 26.26 | 25.71 | 26.00 | 00:00:00 | | 2010-06-01 | 1,285,600 | 25.83 | 26.10 | 25.36 | 25.37 | 00:00:00 | | 2010-06-02 | 1,042,200 | 25.43 | 25.86 | 25.21 | 25.86 | 00:00:00 | | 2010-06-03 | 979,000 | 25.81 | 26.12 | 25.68 | 26.10 | 00:00:00 | | 2010-06-04 | 1,241,700 | 25.63 | 25.63 | 24.92 | 25.01 | 00:00:00 | | 2010-06-07 | 1,793,900 | 25.00 | 25.10 | 24.59 | 24.61 | 00:00:00 | | 2010-06-08 | 1,753,400 | 24.60 | 24.82 | 24.45 | 24.77 | 00:00:00 | | 2010-06-09 | 1,282,400 | 24.87 | 25.01 | 24.55 | 24.62 | 00:00:00 | | 2010-06-10 | 1,362,600 | 24.98 | 25.36 | 24.91 | 25.35 | 00:00:00 | | 2010-06-11 | 1,193,600 | 25.07 | 25.32 | 24.92 | 25.30 | 00:00:00 | | 2010-06-14 | 1,158,200 | 25.51 | 25.67 | 25.14 | 25.19 | 00:00:00 | | 2010-06-15 | 782,700 | 25.36 | 25.99 | 25.20 | 25.98 | 00:00:00 | | 2010-06-16 | 694,700 | 25.87 | 26.04 | 25.75 | 25.91 | 00:00:00 | | 2010-06-17 | 709,200 | 25.94 | 26.02 | 25.66 | 25.99 | 00:00:00 | | 2010-06-18 | 1,026,400 | 26.04 | 26.30 | 25.92 | 26.10 | 00:00:00 | | 2010-06-21 | 842,700 | 26.40 | 26.40 | 25.68 | 25.78 | 00:00:00 | | 2010-06-22 | 996,800 | 25.88 | 26.01 | 25.25 | 25.31 | 00:00:00 | | 2010-06-23 | 971,400 | 25.29 | 25.51 | 25.06 | 25.23 | 00:00:00 | | 2010-06-24 | 732,900 | 25.10 | 25.31 | 24.86 | 24.93 | 00:00:00 | | 2010-06-25 | 1,397,100 | 24.92 | 25.05 | 24.62 | 24.92 | 00:00:00 | | 2010-06-28 | 825,000 | 25.01 | 25.19 | 24.73 | 25.03 | 00:00:00 | | 2010-06-29 | 1,745,500 | 24.74 | 24.74 | 24.02 | 24.22 | 00:00:00 | | 2010-06-30 | 1,142,600 | 24.17 | 24.46 | 23.93 | 23.97 | 00:00:00 | | 2010-07-01 | 1,352,600 | 23.97 | 24.03 | 23.61 | 23.97 | 00:00:00 | | 2010-07-02 | 1,023,600 | 23.97 | 24.03 | 23.61 | 23.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
