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
2011-12-05	764,900	30.75	30.90	30.43	30.57	00:00:00
2011-12-06	546,600	30.64	30.74	30.44	30.52	00:00:00
2011-12-07	1,863,800	30.40	30.47	29.90	29.98	00:00:00
2011-12-08	1,563,300	29.68	29.84	29.31	29.37	00:00:00
2011-12-09	908,900	29.59	30.55	29.55	30.43	00:00:00
2011-12-12	487,300	30.15	30.15	29.81	30.06	00:00:00
2011-12-13	831,300	30.14	30.47	29.82	30.00	00:00:00
2011-12-14	695,900	29.98	30.14	29.57	29.62	00:00:00
2011-12-15	1,178,700	30.38	30.70	30.20	30.52	00:00:00
2011-12-16	1,220,800	30.77	31.24	30.42	30.52	00:00:00
2011-12-19	1,127,300	30.81	31.01	30.48	30.67	00:00:00
2011-12-20	1,226,400	31.15	31.66	30.94	31.28	00:00:00
2011-12-21	5,069,200	33.78	34.62	32.72	34.19	00:00:00
2011-12-22	1,895,600	34.25	35.28	34.25	35.02	00:00:00
2011-12-23	744,200	35.01	35.02	34.53	34.88	00:00:00
2011-12-27	774,200	34.83	35.03	34.52	34.89	00:00:00
2011-12-28	903,900	34.89	34.89	34.44	34.64	00:00:00
2011-12-29	807,500	34.71	35.26	34.69	35.21	00:00:00
2011-12-30	738,500	35.21	35.29	34.75	34.81	00:00:00
2012-01-03	1,293,000	35.57	35.70	35.19	35.24	00:00:00
2012-01-04	2,479,800	35.30	36.54	35.23	36.40	00:00:00
2012-01-05	1,237,700	36.07	36.57	35.86	36.51	00:00:00
2012-01-06	1,904,400	36.51	37.40	36.40	37.31	00:00:00
2012-01-09	1,178,600	37.43	37.47	36.80	37.39	00:00:00
2012-01-10	1,714,900	37.58	38.22	37.40	38.04	00:00:00
2012-01-11	1,276,200	37.88	37.89	37.17	37.60	00:00:00
2012-01-12	1,127,600	37.73	37.84	37.32	37.42	00:00:00
2012-01-13	633,400	37.29	37.54	37.00	37.37	00:00:00
2012-01-17	848,300	37.90	37.94	37.47	37.56	00:00:00
2012-01-18	664,900	37.57	37.85	37.41	37.82	00:00:00
2012-01-19	641,800	37.95	38.06	37.84	37.92	00:00:00
2012-01-20	896,900	37.97	38.00	37.76	37.93	00:00:00
2012-01-23	709,000	37.87	37.95	37.22	37.53	00:00:00
2012-01-24	829,400	37.23	37.67	37.10	37.50	00:00:00
2012-01-25	1,835,400	37.29	37.54	37.04	37.45	00:00:00
2012-01-26	842,000	37.59	37.74	37.40	37.56	00:00:00
2012-01-27	637,300	37.40	37.60	37.09	37.47	00:00:00
2012-01-30	1,309,100	37.00	37.08	36.80	37.00	00:00:00
2012-01-31	2,691,900	37.28	37.38	37.05	37.09	00:00:00
2012-02-01	1,363,200	37.42	37.95	37.16	37.82	00:00:00
2012-02-02	818,800	37.72	37.89	37.32	37.33	00:00:00
2012-02-03	840,600	37.73	38.17	37.63	37.90	00:00:00
2012-02-06	531,200	37.78	38.17	37.69	37.94	00:00:00
2012-02-07	666,900	37.88	38.25	37.76	38.10	00:00:00
2012-02-08	381,700	38.02	38.28	37.90	38.05	00:00:00
2012-02-09	449,600	38.11	38.29	37.76	38.01	00:00:00
2012-02-10	430,900	37.67	37.97	37.40	37.68	00:00:00
2012-02-13	1,063,000	38.01	38.38	37.74	38.36	00:00:00
2012-02-14	414,600	38.27	38.38	37.99	38.21	00:00:00
2012-02-15	528,200	38.28	38.30	37.69	37.95	00:00:00
2012-02-16	599,700	37.94	38.54	37.84	38.53	00:00:00
2012-02-17	979,000	38.69	38.86	38.53	38.60	00:00:00
2012-02-21	1,694,100	39.00	39.34	38.61	38.70	00:00:00
2012-02-22	585,100	38.73	38.85	38.31	38.47	00:00:00
2012-02-23	398,700	38.49	38.75	38.28	38.56	00:00:00
2012-02-24	451,100	38.67	38.86	38.43	38.80	00:00:00
2012-02-27	478,900	38.36	38.82	38.22	38.72	00:00:00
2012-02-28	511,300	38.69	38.69	38.13	38.41	00:00:00
2012-02-29	859,300	38.42	38.83	38.25	38.56	00:00:00
2012-03-01	555,100	38.66	39.06	38.55	38.80	00:00:00
2012-03-02	537,500	38.75	38.85	38.02	38.31	00:00:00
2012-03-05	505,600	38.25	38.26	37.83	38.23	00:00:00
2012-03-06	645,500	37.84	37.98	37.33	37.56	00:00:00
2012-03-07	733,300	38.23	38.36	37.91	38.02	00:00:00
2012-03-08	1,163,900	38.84	39.42	38.74	39.26	00:00:00
2012-03-09	1,540,300	39.50	39.59	39.23	39.30	00:00:00
2012-03-12	482,400	39.37	39.59	39.18	39.42	00:00:00
2012-03-13	876,200	39.60	39.94	39.25	39.89	00:00:00
2012-03-14	806,500	40.00	40.25	39.29	39.50	00:00:00
2012-03-15	672,200	39.65	40.03	39.28	39.97	00:00:00
2012-03-16	1,405,200	40.00	40.54	40.00	40.21	00:00:00
2012-03-19	568,200	40.03	40.36	39.67	40.27	00:00:00
2012-03-20	1,144,200	40.05	40.61	40.00	40.47	00:00:00
2012-03-21	2,403,700	40.34	40.45	38.87	39.20	00:00:00
2012-03-22	892,900	38.85	39.61	38.72	39.60	00:00:00
2012-03-23	616,400	39.60	39.60	38.93	39.38	00:00:00
2012-03-26	642,200	39.65	39.88	39.57	39.81	00:00:00
2012-03-27	586,100	39.90	39.90	39.59	39.78	00:00:00
2012-03-28	698,500	39.71	39.91	39.06	39.35	00:00:00
2012-03-29	1,042,700	39.10	39.17	38.67	39.03	00:00:00
2012-03-30	910,700	39.24	39.44	38.88	39.12	00:00:00
2012-04-02	695,300	39.06	39.41	38.83	39.27	00:00:00
2012-04-03	834,500	39.18	39.38	38.94	39.27	00:00:00
2012-04-04	697,800	38.89	39.11	38.78	38.98	00:00:00
2012-04-05	452,900	38.73	39.07	38.72	38.96	00:00:00
2012-04-09	530,700	38.25	38.48	38.09	38.34	00:00:00
2012-04-10	839,900	38.22	38.35	37.60	37.75	00:00:00
2012-04-11	575,300	38.14	38.51	38.11	38.36	00:00:00
2012-04-12	443,700	38.39	38.79	38.31	38.68	00:00:00
2012-04-13	498,600	38.53	38.84	38.36	38.48	00:00:00
2012-04-16	536,900	38.82	38.86	38.37	38.49	00:00:00
2012-04-17	738,900	38.80	39.43	38.71	39.21	00:00:00
2012-04-18	703,400	38.99	39.54	38.92	39.40	00:00:00
2012-04-19	732,700	39.31	39.59	39.06	39.22	00:00:00
2012-04-20	1,050,600	39.32	39.58	39.22	39.25	00:00:00
2012-04-23	751,600	38.95	38.95	38.54	38.75	00:00:00
2012-04-24	705,400	38.80	39.08	38.61	38.92	00:00:00
2012-04-25	702,800	39.12	39.40	38.88	38.98	00:00:00
2012-04-26	917,300	38.85	39.25	38.72	39.15	00:00:00
2012-04-27	643,400	39.25	39.56	39.02	39.42	00:00:00
2012-04-30	622,500	39.24	39.31	38.91	39.17	00:00:00
2012-05-01	579,300	39.19	39.85	39.08	39.36	00:00:00
2012-05-02	358,100	39.08	39.51	39.08	39.47	00:00:00
2012-05-03	459,700	39.39	39.66	39.31	39.34	00:00:00
2012-05-04	537,200	39.07	39.33	39.07	39.19	00:00:00
2012-05-07	608,400	39.05	39.64	39.02	39.31	00:00:00
2012-05-08	731,700	39.16	39.47	38.86	39.30	00:00:00
2012-05-09	1,168,200	38.91	39.07	38.48	38.56	00:00:00
2012-05-10	818,000	38.60	38.93	38.20	38.55	00:00:00
2012-05-11	525,900	38.38	38.94	38.29	38.71	00:00:00
2012-05-14	519,900	38.35	38.66	38.18	38.41	00:00:00
2012-05-15	626,700	38.45	38.48	38.02	38.27	00:00:00
2012-05-16	578,900	38.54	38.54	37.82	37.85	00:00:00
2012-05-17	1,093,300	37.06	37.54	36.70	36.80	00:00:00
2012-05-18	669,500	36.89	36.96	36.43	36.50	00:00:00
2012-05-21	383,800	36.61	37.25	36.55	37.20	00:00:00
2012-05-22	509,700	37.24	37.78	37.19	37.41	00:00:00
2012-05-23	469,000	37.24	37.86	36.97	37.76	00:00:00
2012-05-24	336,000	37.88	37.91	37.44	37.72	00:00:00
2012-05-25	664,700	37.81	37.90	37.25	37.31	00:00:00
2012-05-29	788,300	37.59	37.72	37.35	37.61	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 > >>