TR4DER - Cintas Corporatio [CTAS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	1,979,900	29.23	29.34	28.25	28.30	00:00:00
2010-12-23	1,153,100	28.22	28.34	28.07	28.34	00:00:00
2010-12-27	1,351,100	28.21	28.21	27.87	27.91	00:00:00
2010-12-28	669,300	27.98	28.10	27.76	28.10	00:00:00
2010-12-29	598,100	28.12	28.19	27.95	28.09	00:00:00
2010-12-30	747,800	28.11	28.29	28.00	28.06	00:00:00
2010-12-31	877,900	28.01	28.19	27.93	27.96	00:00:00
2011-01-03	998,100	28.20	28.20	27.82	27.98	00:00:00
2011-01-04	1,387,100	28.10	28.10	27.57	27.67	00:00:00
2011-01-05	1,139,800	27.52	28.50	27.52	28.00	00:00:00
2011-01-06	1,329,700	28.00	28.02	27.72	28.00	00:00:00
2011-01-07	777,700	28.02	28.08	27.65	27.92	00:00:00
2011-01-10	1,168,400	27.84	28.12	27.73	28.07	00:00:00
2011-01-11	832,700	28.16	28.33	27.94	28.07	00:00:00
2011-01-12	1,073,200	28.28	28.93	28.25	28.51	00:00:00
2011-01-13	563,900	28.62	28.62	28.35	28.52	00:00:00
2011-01-14	866,300	28.36	29.06	28.34	29.00	00:00:00
2011-01-18	1,106,300	29.06	29.22	28.92	29.04	00:00:00
2011-01-19	802,100	28.97	29.07	28.42	28.57	00:00:00
2011-01-20	1,486,600	28.63	29.44	28.62	29.29	00:00:00
2011-01-21	722,400	29.38	29.38	28.83	28.89	00:00:00
2011-01-24	820,400	28.88	28.96	28.69	28.71	00:00:00
2011-01-25	615,300	28.64	29.05	28.58	28.98	00:00:00
2011-01-26	644,100	29.04	29.37	28.87	29.28	00:00:00
2011-01-27	2,339,400	29.43	30.19	29.32	29.33	00:00:00
2011-01-28	2,250,700	29.20	29.22	27.85	27.90	00:00:00
2011-01-31	2,628,400	27.94	28.26	27.83	28.06	00:00:00
2011-02-01	977,400	28.35	28.74	28.30	28.55	00:00:00
2011-02-02	1,003,500	28.44	28.70	28.23	28.63	00:00:00
2011-02-03	627,400	28.60	28.75	28.41	28.70	00:00:00
2011-02-04	625,400	28.70	28.91	28.37	28.90	00:00:00
2011-02-07	1,248,400	28.83	29.41	28.81	29.37	00:00:00
2011-02-08	494,500	29.47	29.51	29.11	29.27	00:00:00
2011-02-09	587,200	29.19	29.34	29.07	29.21	00:00:00
2011-02-10	707,600	29.05	29.30	28.96	29.19	00:00:00
2011-02-11	577,100	29.03	29.31	28.81	29.29	00:00:00
2011-02-14	382,900	29.29	29.38	29.07	29.26	00:00:00
2011-02-15	695,600	29.11	29.23	28.70	28.75	00:00:00
2011-02-16	811,700	28.88	29.00	28.64	28.94	00:00:00
2011-02-17	763,800	28.92	29.60	28.77	29.32	00:00:00
2011-02-18	1,009,900	29.34	29.58	29.15	29.19	00:00:00
2011-02-22	1,240,700	28.89	28.92	28.04	28.16	00:00:00
2011-02-23	996,800	28.19	28.29	27.52	27.56	00:00:00
2011-02-24	979,600	27.58	27.74	27.34	27.66	00:00:00
2011-02-25	640,600	27.84	28.10	27.72	28.10	00:00:00
2011-02-28	1,620,500	28.19	28.19	27.89	28.12	00:00:00
2011-03-01	1,115,400	28.15	28.15	27.71	27.71	00:00:00
2011-03-02	591,100	27.68	28.02	27.64	27.94	00:00:00
2011-03-03	804,800	28.06	28.49	27.91	28.33	00:00:00
2011-03-04	710,700	28.33	28.43	27.76	28.00	00:00:00
2011-03-07	1,163,700	28.17	28.17	27.60	27.76	00:00:00
2011-03-08	826,800	27.82	28.32	27.74	28.19	00:00:00
2011-03-09	491,800	28.10	28.42	27.93	28.23	00:00:00
2011-03-10	975,700	27.86	28.08	27.66	27.67	00:00:00
2011-03-11	700,100	27.59	28.00	27.44	27.91	00:00:00
2011-03-14	1,557,600	28.36	28.99	28.00	28.17	00:00:00
2011-03-15	1,112,400	27.38	27.95	27.38	27.76	00:00:00
2011-03-16	996,800	27.59	27.75	27.22	27.32	00:00:00
2011-03-17	468,900	27.72	27.81	27.34	27.42	00:00:00
2011-03-18	1,135,000	27.80	27.93	27.62	27.80	00:00:00
2011-03-21	1,434,100	28.12	28.46	27.97	28.08	00:00:00
2011-03-22	877,100	27.99	28.36	27.91	28.14	00:00:00
2011-03-23	3,430,400	29.95	30.31	29.16	29.75	00:00:00
2011-03-24	986,500	29.82	29.98	29.47	29.54	00:00:00
2011-03-25	827,200	29.57	29.82	29.46	29.55	00:00:00
2011-03-28	714,300	29.58	29.84	29.41	29.47	00:00:00
2011-03-29	636,000	29.42	29.77	29.36	29.76	00:00:00
2011-03-30	725,000	29.85	29.85	29.63	29.80	00:00:00
2011-03-31	1,266,900	29.72	30.48	29.72	30.28	00:00:00
2011-04-01	1,080,300	30.49	30.58	30.32	30.47	00:00:00
2011-04-04	806,800	30.57	30.58	30.32	30.56	00:00:00
2011-04-05	584,500	30.45	30.56	30.28	30.36	00:00:00
2011-04-06	1,194,200	30.47	31.02	30.29	31.00	00:00:00
2011-04-07	738,600	30.89	30.96	30.51	30.66	00:00:00
2011-04-08	570,300	30.73	30.74	30.02	30.19	00:00:00
2011-04-11	928,200	30.16	30.22	29.89	30.04	00:00:00
2011-04-12	789,600	29.89	30.05	29.76	29.91	00:00:00
2011-04-13	1,227,600	30.00	30.15	29.84	29.86	00:00:00
2011-04-14	1,242,700	29.68	30.25	29.68	30.15	00:00:00
2011-04-15	1,049,700	30.17	30.34	29.97	30.34	00:00:00
2011-04-18	1,021,500	29.91	30.02	29.69	29.85	00:00:00
2011-04-19	1,154,300	29.97	30.25	29.81	30.09	00:00:00
2011-04-20	1,494,600	30.64	30.94	30.37	30.81	00:00:00
2011-04-21	984,200	30.97	30.98	30.68	30.69	00:00:00
2011-04-25	1,274,500	30.68	31.38	30.14	30.41	00:00:00
2011-04-26	1,258,800	30.42	30.67	30.37	30.62	00:00:00
2011-04-27	1,060,100	30.61	31.03	30.50	30.94	00:00:00
2011-04-28	1,002,300	30.85	31.03	30.72	30.92	00:00:00
2011-04-29	991,000	30.97	31.18	30.88	31.05	00:00:00
2011-05-02	947,800	31.24	31.35	30.75	31.08	00:00:00
2011-05-03	734,800	30.99	31.22	30.88	31.04	00:00:00
2011-05-04	1,106,200	31.10	31.21	30.61	31.08	00:00:00
2011-05-05	1,202,800	30.91	31.00	30.27	30.41	00:00:00
2011-05-06	1,908,100	30.85	31.16	30.59	30.70	00:00:00
2011-05-09	916,600	30.77	31.13	30.63	31.03	00:00:00
2011-05-10	1,555,800	31.05	31.95	31.05	31.80	00:00:00
2011-05-11	1,085,300	31.75	31.95	31.49	31.77	00:00:00
2011-05-12	1,100,000	31.55	32.18	31.39	32.05	00:00:00
2011-05-13	1,355,000	32.13	32.33	31.96	32.11	00:00:00
2011-05-16	1,079,800	32.02	32.15	31.79	31.79	00:00:00
2011-05-17	900,200	31.58	31.86	31.50	31.77	00:00:00
2011-05-18	846,200	31.82	32.05	31.62	31.98	00:00:00
2011-05-19	1,370,600	32.05	32.36	31.92	32.19	00:00:00
2011-05-20	1,017,100	32.13	32.29	31.75	32.06	00:00:00
2011-05-23	947,600	31.73	32.09	31.59	31.67	00:00:00
2011-05-24	599,700	31.75	31.88	31.64	31.68	00:00:00
2011-05-25	1,328,900	31.56	32.10	31.44	31.93	00:00:00
2011-05-26	1,537,900	31.81	32.39	31.69	32.19	00:00:00
2011-05-27	1,057,800	32.29	32.63	32.24	32.41	00:00:00
2011-05-31	1,055,000	32.67	32.90	32.39	32.85	00:00:00
2011-06-01	1,748,500	32.69	32.84	31.85	31.88	00:00:00
2011-06-02	1,182,800	31.97	32.17	31.73	31.99	00:00:00
2011-06-03	1,614,300	31.63	31.86	31.32	31.58	00:00:00
2011-06-06	1,149,700	31.54	31.79	31.45	31.51	00:00:00
2011-06-07	1,043,500	31.70	31.91	31.57	31.71	00:00:00
2011-06-08	1,203,100	31.67	31.79	31.42	31.51	00:00:00
2011-06-09	1,116,400	31.64	31.78	31.44	31.46	00:00:00
2011-06-10	1,288,900	31.38	31.59	31.24	31.31	00:00:00
2011-06-13	1,084,400	31.40	31.63	31.31	31.51	00:00:00
2011-06-14	1,203,800	31.80	32.43	31.76	32.28	00:00:00
2011-06-15	1,470,100	31.99	32.22	31.88	31.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>