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
2012-05-29	788,300	37.59	37.72	37.35	37.61	00:00:00
2012-05-30	560,900	37.33	37.40	36.97	37.09	00:00:00
2012-05-31	913,000	37.07	37.09	36.40	36.90	00:00:00
2012-06-01	858,300	36.25	36.56	35.69	35.76	00:00:00
2012-06-04	624,300	35.79	35.90	35.41	35.81	00:00:00
2012-06-05	899,700	35.75	35.96	35.59	35.62	00:00:00
2012-06-06	1,392,300	35.95	36.15	35.85	36.00	00:00:00
2012-06-07	1,005,000	36.44	36.78	36.06	36.14	00:00:00
2012-06-08	518,800	36.13	36.44	36.01	36.38	00:00:00
2012-06-11	665,800	36.70	36.75	36.09	36.14	00:00:00
2012-06-12	616,000	36.29	36.68	36.00	36.68	00:00:00
2012-06-13	547,200	36.58	36.90	36.27	36.41	00:00:00
2012-06-14	599,000	36.51	36.87	36.42	36.68	00:00:00
2012-06-15	790,200	36.71	37.37	36.70	37.23	00:00:00
2012-06-18	459,400	37.04	37.44	37.04	37.22	00:00:00
2012-06-19	376,700	37.35	37.82	37.32	37.62	00:00:00
2012-06-20	285,800	37.62	37.69	37.12	37.37	00:00:00
2012-06-21	344,500	37.42	37.46	36.55	36.65	00:00:00
2012-06-22	1,391,600	36.86	36.89	36.48	36.80	00:00:00
2012-06-25	538,800	36.27	36.72	35.85	36.15	00:00:00
2012-06-26	532,700	36.16	36.31	35.81	36.24	00:00:00
2012-06-27	561,400	36.38	37.25	36.33	37.04	00:00:00
2012-06-28	646,200	36.83	37.45	36.59	37.40	00:00:00
2012-06-29	915,500	38.00	38.78	37.93	38.61	00:00:00
2012-07-02	739,000	38.85	39.34	38.63	39.31	00:00:00
2012-07-03	274,300	39.20	39.52	39.19	39.42	00:00:00
2012-07-05	386,000	39.31	39.75	39.19	39.53	00:00:00
2012-07-06	331,900	39.10	39.23	38.72	39.06	00:00:00
2012-07-09	225,200	38.91	39.18	38.85	39.17	00:00:00
2012-07-10	800,300	39.45	39.81	39.15	39.27	00:00:00
2012-07-11	443,300	39.29	39.56	39.05	39.28	00:00:00
2012-07-12	637,200	39.18	39.22	38.48	38.99	00:00:00
2012-07-13	736,600	39.02	40.16	39.02	39.85	00:00:00
2012-07-16	876,200	40.11	40.20	39.33	39.41	00:00:00
2012-07-17	3,607,200	37.79	38.25	36.97	38.00	00:00:00
2012-07-18	1,161,000	37.77	38.21	37.55	37.91	00:00:00
2012-07-19	841,800	38.07	38.18	37.87	38.04	00:00:00
2012-07-20	3,213,100	37.81	37.95	37.29	37.66	00:00:00
2012-07-23	553,700	37.05	37.67	36.99	37.56	00:00:00
2012-07-24	792,500	37.53	37.64	37.11	37.52	00:00:00
2012-07-25	915,500	37.66	38.06	37.54	37.59	00:00:00
2012-07-26	853,200	38.03	38.59	37.97	38.53	00:00:00
2012-07-27	762,500	38.67	39.51	38.67	39.29	00:00:00
2012-07-30	656,900	39.40	39.60	39.27	39.46	00:00:00
2012-07-31	865,500	39.42	39.90	39.34	39.63	00:00:00
2012-08-01	874,100	39.72	40.10	39.39	39.64	00:00:00
2012-08-02	821,700	39.49	40.00	39.16	39.92	00:00:00
2012-08-03	783,900	40.48	41.00	40.32	40.65	00:00:00
2012-08-06	775,300	40.87	41.14	40.59	40.77	00:00:00
2012-08-07	434,800	41.03	41.03	40.50	40.66	00:00:00
2012-08-08	306,500	40.56	41.08	40.47	40.84	00:00:00
2012-08-09	251,800	40.75	40.91	40.56	40.74	00:00:00
2012-08-10	356,300	40.59	40.95	40.34	40.93	00:00:00
2012-08-13	410,200	40.81	40.99	40.50	40.79	00:00:00
2012-08-14	545,500	40.96	41.03	40.65	40.74	00:00:00
2012-08-15	563,600	40.64	41.41	40.55	41.39	00:00:00
2012-08-16	700,400	41.50	41.63	41.13	41.20	00:00:00
2012-08-17	578,800	41.23	41.47	40.98	41.41	00:00:00
2012-08-20	536,300	41.40	41.46	40.93	41.36	00:00:00
2012-08-21	303,600	41.56	41.64	41.02	41.07	00:00:00
2012-08-22	320,300	40.98	41.12	40.65	40.86	00:00:00
2012-08-23	359,600	40.70	40.89	40.52	40.59	00:00:00
2012-08-24	488,000	40.46	40.90	40.39	40.86	00:00:00
2012-08-27	454,200	41.04	41.10	40.68	40.84	00:00:00
2012-08-28	754,100	40.76	40.84	40.45	40.46	00:00:00
2012-08-29	395,900	40.37	40.77	40.37	40.61	00:00:00
2012-08-30	249,500	40.34	40.42	40.15	40.30	00:00:00
2012-08-31	281,000	40.50	40.58	40.21	40.42	00:00:00
2012-09-04	619,000	40.30	40.51	40.00	40.27	00:00:00
2012-09-05	283,300	40.32	40.54	40.25	40.51	00:00:00
2012-09-06	433,000	40.75	41.50	40.30	41.49	00:00:00
2012-09-07	333,500	41.65	41.71	41.25	41.41	00:00:00
2012-09-10	413,300	41.29	41.59	41.12	41.25	00:00:00
2012-09-11	387,000	41.22	41.50	41.07	41.34	00:00:00
2012-09-12	423,800	41.51	41.87	41.32	41.86	00:00:00
2012-09-13	435,800	41.89	42.55	41.68	42.22	00:00:00
2012-09-14	766,500	42.20	42.20	41.62	41.72	00:00:00
2012-09-17	1,149,100	41.63	42.03	40.75	41.22	00:00:00
2012-09-18	934,000	41.22	41.53	40.73	41.48	00:00:00
2012-09-19	566,500	41.39	41.44	41.06	41.26	00:00:00
2012-09-20	626,900	41.22	41.49	40.83	41.19	00:00:00
2012-09-21	1,298,000	41.37	41.63	40.46	40.65	00:00:00
2012-09-24	619,200	40.57	41.40	40.56	41.34	00:00:00
2012-09-25	787,000	41.41	41.96	41.10	41.38	00:00:00
2012-09-26	513,900	41.45	41.63	41.13	41.16	00:00:00
2012-09-27	317,700	41.25	41.76	41.15	41.59	00:00:00
2012-09-28	768,400	41.27	41.69	41.12	41.43	00:00:00
2012-10-01	573,800	41.74	42.13	41.52	41.69	00:00:00
2012-10-02	439,700	41.83	42.18	41.69	42.12	00:00:00
2012-10-03	563,000	42.20	42.40	42.00	42.20	00:00:00
2012-10-04	453,700	42.45	42.57	42.01	42.25	00:00:00
2012-10-05	451,400	42.34	42.46	42.02	42.20	00:00:00
2012-10-08	204,000	42.08	42.40	41.75	42.17	00:00:00
2012-10-09	910,900	41.95	42.74	41.84	42.51	00:00:00
2012-10-10	454,600	42.41	42.52	41.95	41.97	00:00:00
2012-10-11	721,200	42.29	42.48	41.70	41.80	00:00:00
2012-10-12	593,500	41.96	42.11	41.69	41.86	00:00:00
2012-10-15	603,300	41.95	42.12	41.83	42.00	00:00:00
2012-10-16	665,100	42.50	42.58	42.01	42.17	00:00:00
2012-10-17	576,900	42.30	42.49	42.13	42.35	00:00:00
2012-10-18	462,500	42.41	42.52	42.32	42.38	00:00:00
2012-10-19	986,700	42.30	42.40	41.87	41.88	00:00:00
2012-10-22	480,700	41.92	42.08	41.46	42.00	00:00:00
2012-10-23	661,400	41.71	41.71	41.13	41.49	00:00:00
2012-10-24	546,300	41.58	41.98	41.23	41.26	00:00:00
2012-10-25	1,793,800	41.51	41.77	41.03	41.37	00:00:00
2012-10-26	1,951,000	41.50	41.66	41.27	41.47	00:00:00
2012-10-31	568,500	41.76	42.04	41.34	41.81	00:00:00
2012-11-01	822,000	42.73	45.60	41.79	42.40	00:00:00
2012-11-02	1,289,500	42.71	42.71	41.69	41.80	00:00:00
2012-11-05	501,800	41.55	41.60	41.15	41.55	00:00:00
2012-11-06	746,600	41.69	42.19	41.69	41.80	00:00:00
2012-11-07	862,100	40.86	41.26	40.44	41.20	00:00:00
2012-11-08	419,700	41.01	41.03	40.73	40.82	00:00:00
2012-11-09	377,600	40.63	40.91	40.54	40.65	00:00:00
2012-11-12	270,300	40.78	40.78	40.28	40.55	00:00:00
2012-11-13	264,400	40.42	40.87	40.38	40.53	00:00:00
2012-11-14	396,800	40.63	40.93	39.74	39.87	00:00:00
2012-11-15	615,700	39.87	40.01	39.22	39.40	00:00:00
2012-11-16	423,700	39.51	39.88	39.29	39.67	00:00:00
2012-11-19	632,900	40.01	40.13	39.59	40.07	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 > >>