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
2011-06-15	1,470,100	31.99	32.22	31.88	31.92	00:00:00
2011-06-16	1,241,000	31.98	32.25	31.92	32.02	00:00:00
2011-06-17	1,603,300	32.29	32.41	31.96	32.03	00:00:00
2011-06-20	1,128,400	32.04	32.43	31.95	32.29	00:00:00
2011-06-21	1,142,400	32.48	32.75	32.38	32.58	00:00:00
2011-06-22	1,073,100	32.51	32.62	32.32	32.37	00:00:00
2011-06-23	1,687,300	31.98	32.15	31.62	32.12	00:00:00
2011-06-24	1,754,600	32.19	32.23	31.60	31.75	00:00:00
2011-06-27	1,184,800	31.68	32.11	31.65	31.96	00:00:00
2011-06-28	1,143,700	32.04	32.45	31.91	32.39	00:00:00
2011-06-29	1,131,400	32.47	32.63	32.24	32.46	00:00:00
2011-06-30	1,324,800	32.59	33.12	32.56	33.03	00:00:00
2011-07-01	1,608,200	33.08	34.10	32.98	33.97	00:00:00
2011-07-05	1,202,900	33.78	34.03	33.44	33.82	00:00:00
2011-07-06	1,016,300	33.76	33.88	33.62	33.71	00:00:00
2011-07-07	1,306,000	34.11	34.44	34.05	34.12	00:00:00
2011-07-08	1,061,600	33.78	33.90	33.42	33.56	00:00:00
2011-07-11	1,069,800	33.11	33.27	32.76	32.93	00:00:00
2011-07-12	2,005,400	32.94	33.13	32.23	32.30	00:00:00
2011-07-13	2,549,800	32.41	32.44	31.42	31.57	00:00:00
2011-07-14	1,975,400	31.81	31.81	31.12	31.22	00:00:00
2011-07-15	1,093,100	31.37	31.37	30.88	31.06	00:00:00
2011-07-18	1,353,300	30.98	30.99	30.35	30.44	00:00:00
2011-07-19	1,292,500	30.52	30.98	30.49	30.86	00:00:00
2011-07-20	5,469,000	33.74	34.11	33.10	33.89	00:00:00
2011-07-21	2,598,600	33.89	34.43	33.62	34.18	00:00:00
2011-07-22	1,732,200	34.25	34.45	33.93	34.37	00:00:00
2011-07-25	1,847,500	34.09	34.18	33.78	33.92	00:00:00
2011-07-26	921,900	34.05	34.54	33.46	33.61	00:00:00
2011-07-27	1,644,300	33.46	33.47	32.60	32.65	00:00:00
2011-07-28	1,941,100	32.71	32.87	32.49	32.63	00:00:00
2011-07-29	1,692,800	32.26	32.96	32.12	32.55	00:00:00
2011-08-01	1,476,200	32.80	32.80	31.68	32.06	00:00:00
2011-08-02	1,456,100	31.71	32.02	30.86	30.89	00:00:00
2011-08-03	2,975,500	30.91	31.65	30.57	31.20	00:00:00
2011-08-04	1,660,100	30.73	30.92	29.83	29.83	00:00:00
2011-08-05	1,749,200	30.16	30.23	28.94	29.58	00:00:00
2011-08-08	2,572,800	28.99	29.32	27.24	27.25	00:00:00
2011-08-09	2,447,700	27.67	28.38	26.59	28.35	00:00:00
2011-08-10	2,944,500	27.96	28.22	27.24	27.24	00:00:00
2011-08-11	2,563,800	27.33	29.63	27.32	29.28	00:00:00
2011-08-12	1,944,700	29.35	30.15	29.35	29.83	00:00:00
2011-08-15	1,876,800	29.99	30.47	29.87	30.41	00:00:00
2011-08-16	1,512,300	30.06	30.60	29.97	30.31	00:00:00
2011-08-17	1,973,100	30.53	30.65	29.95	30.24	00:00:00
2011-08-18	2,138,400	29.36	29.41	28.59	28.86	00:00:00
2011-08-19	1,188,800	28.42	29.16	28.34	28.44	00:00:00
2011-08-22	1,330,600	29.03	29.14	28.60	28.85	00:00:00
2011-08-23	1,106,100	28.85	29.81	28.72	29.81	00:00:00
2011-08-24	981,900	29.69	30.53	29.61	30.48	00:00:00
2011-08-25	896,600	30.62	30.66	29.80	29.98	00:00:00
2011-08-26	862,100	29.67	30.65	29.57	30.58	00:00:00
2011-08-29	723,500	30.93	31.54	30.81	31.50	00:00:00
2011-08-30	736,500	31.30	31.90	31.17	31.69	00:00:00
2011-08-31	1,053,800	31.92	32.36	31.70	31.98	00:00:00
2011-09-01	1,049,000	31.99	32.48	31.52	31.55	00:00:00
2011-09-02	680,400	30.94	31.30	30.63	30.83	00:00:00
2011-09-06	1,319,200	30.09	30.46	29.71	30.26	00:00:00
2011-09-07	784,100	30.82	31.30	30.69	31.25	00:00:00
2011-09-08	937,100	31.05	31.25	30.78	30.81	00:00:00
2011-09-09	1,184,700	30.58	30.89	29.86	30.16	00:00:00
2011-09-12	1,046,800	29.69	30.58	29.68	30.52	00:00:00
2011-09-13	851,200	30.54	31.02	30.35	30.85	00:00:00
2011-09-14	1,425,700	31.04	31.57	30.27	31.19	00:00:00
2011-09-15	975,300	31.55	31.63	31.03	31.59	00:00:00
2011-09-16	1,431,800	31.72	31.76	31.33	31.49	00:00:00
2011-09-19	1,210,200	31.07	31.41	30.69	31.01	00:00:00
2011-09-20	811,700	31.18	31.67	30.83	30.83	00:00:00
2011-09-21	1,248,000	30.79	31.03	29.60	29.61	00:00:00
2011-09-22	1,561,100	28.73	29.25	28.30	28.77	00:00:00
2011-09-23	1,810,200	28.93	29.56	28.02	28.39	00:00:00
2011-09-26	929,400	28.67	28.94	28.05	28.91	00:00:00
2011-09-27	1,195,700	29.62	29.63	28.81	28.98	00:00:00
2011-09-28	1,190,300	29.09	29.10	28.32	28.41	00:00:00
2011-09-29	1,164,500	28.93	29.10	28.36	28.88	00:00:00
2011-09-30	1,310,400	28.48	28.87	28.08	28.14	00:00:00
2011-10-03	1,891,900	27.85	28.50	26.80	26.88	00:00:00
2011-10-04	2,068,400	26.58	27.48	26.39	27.44	00:00:00
2011-10-05	1,874,900	27.50	28.17	27.30	28.11	00:00:00
2011-10-06	1,006,500	27.96	28.51	27.76	28.50	00:00:00
2011-10-07	590,600	28.64	28.75	27.95	28.20	00:00:00
2011-10-10	760,400	28.69	28.94	28.36	28.94	00:00:00
2011-10-11	728,600	28.77	28.99	28.58	28.84	00:00:00
2011-10-12	1,699,100	29.00	29.50	28.88	29.40	00:00:00
2011-10-13	632,800	29.22	29.34	28.81	29.23	00:00:00
2011-10-14	822,100	29.58	29.59	29.24	29.56	00:00:00
2011-10-17	640,800	29.34	29.51	28.73	28.84	00:00:00
2011-10-18	796,500	28.88	29.55	28.44	29.25	00:00:00
2011-10-19	953,600	29.30	29.62	28.88	29.02	00:00:00
2011-10-20	905,900	28.99	29.30	28.71	29.01	00:00:00
2011-10-21	971,800	29.30	29.52	29.11	29.45	00:00:00
2011-10-24	768,600	29.50	30.21	29.39	30.08	00:00:00
2011-10-25	733,600	29.89	29.98	29.50	29.55	00:00:00
2011-10-26	1,285,000	29.93	29.96	29.27	29.51	00:00:00
2011-10-27	1,238,600	30.34	30.84	29.89	30.56	00:00:00
2011-10-28	614,300	30.47	30.64	30.16	30.33	00:00:00
2011-10-31	938,000	30.05	30.37	29.89	29.89	00:00:00
2011-11-01	1,449,000	29.08	29.08	28.31	28.38	00:00:00
2011-11-02	1,144,100	28.75	29.21	28.55	29.07	00:00:00
2011-11-03	3,747,800	29.33	29.91	28.95	29.65	00:00:00
2011-11-04	3,365,300	29.33	29.65	28.93	29.63	00:00:00
2011-11-07	3,497,500	29.63	29.85	29.20	29.76	00:00:00
2011-11-08	924,200	29.39	29.90	29.12	29.87	00:00:00
2011-11-09	1,126,200	29.15	29.21	28.56	28.65	00:00:00
2011-11-10	1,071,000	29.04	29.04	28.57	28.75	00:00:00
2011-11-11	538,500	29.10	29.41	29.06	29.37	00:00:00
2011-11-14	710,100	29.23	29.42	28.86	29.06	00:00:00
2011-11-15	680,000	28.91	29.36	28.51	29.14	00:00:00
2011-11-16	1,491,900	28.81	29.41	28.68	29.20	00:00:00
2011-11-17	1,902,900	29.16	29.27	28.90	29.16	00:00:00
2011-11-18	2,056,000	30.00	30.59	29.45	29.69	00:00:00
2011-11-21	1,062,000	28.88	29.35	28.73	28.76	00:00:00
2011-11-22	1,305,100	28.79	28.86	28.47	28.47	00:00:00
2011-11-23	906,600	28.18	28.27	27.80	27.92	00:00:00
2011-11-25	331,000	27.85	28.05	27.62	27.63	00:00:00
2011-11-28	1,143,100	28.44	28.85	28.39	28.79	00:00:00
2011-11-29	922,700	28.98	29.26	28.83	29.05	00:00:00
2011-11-30	1,776,400	29.71	30.43	29.70	30.40	00:00:00
2011-12-01	885,300	30.34	30.67	30.21	30.22	00:00:00
2011-12-02	841,700	30.52	30.87	30.29	30.35	00:00:00
2011-12-05	764,900	30.75	30.90	30.43	30.57	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 > >>