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
2012-11-19	632,900	40.01	40.13	39.59	40.07	00:00:00
2012-11-20	545,500	40.03	40.64	39.87	40.56	00:00:00
2012-11-21	337,700	40.55	40.69	40.46	40.47	00:00:00
2012-11-23	130,200	40.65	40.87	40.56	40.86	00:00:00
2012-11-26	368,400	40.69	40.92	40.64	40.75	00:00:00
2012-11-27	355,800	40.72	40.92	40.54	40.57	00:00:00
2012-11-28	491,600	40.44	40.81	40.26	40.69	00:00:00
2012-11-29	666,200	40.77	41.18	40.56	41.01	00:00:00
2012-11-30	603,100	41.08	41.49	41.02	41.44	00:00:00
2012-12-03	344,400	41.64	41.67	41.19	41.44	00:00:00
2012-12-04	334,800	41.53	41.89	41.41	41.85	00:00:00
2012-12-05	566,700	41.90	42.13	41.47	41.97	00:00:00
2012-12-06	452,400	41.97	42.33	41.85	42.31	00:00:00
2012-12-07	520,700	42.47	42.52	41.95	42.00	00:00:00
2012-12-10	462,200	41.92	42.13	41.92	42.04	00:00:00
2012-12-11	776,700	42.15	42.23	41.85	41.85	00:00:00
2012-12-12	560,200	42.03	42.27	41.75	41.78	00:00:00
2012-12-13	283,200	41.75	42.00	41.56	41.63	00:00:00
2012-12-14	316,600	41.56	41.71	41.50	41.58	00:00:00
2012-12-17	316,900	41.76	42.18	41.69	42.15	00:00:00
2012-12-18	1,083,500	42.11	42.73	41.99	42.59	00:00:00
2012-12-19	540,800	42.60	42.84	42.41	42.45	00:00:00
2012-12-20	701,300	42.55	42.80	42.11	42.79	00:00:00
2012-12-21	1,945,200	42.79	42.79	40.71	41.64	00:00:00
2012-12-24	360,800	41.56	41.87	41.23	41.46	00:00:00
2012-12-26	572,600	41.43	41.45	41.03	41.14	00:00:00
2012-12-27	790,400	41.03	41.11	40.22	40.70	00:00:00
2012-12-28	608,800	40.54	40.79	40.28	40.34	00:00:00
2012-12-31	495,900	40.19	40.90	40.13	40.90	00:00:00
2013-01-02	801,200	41.48	42.04	41.24	41.99	00:00:00
2013-01-03	554,400	42.01	42.54	41.95	42.18	00:00:00
2013-01-04	499,800	42.19	42.80	42.16	42.59	00:00:00
2013-01-07	467,900	42.30	42.62	41.81	42.50	00:00:00
2013-01-08	631,700	42.37	42.81	42.23	42.62	00:00:00
2013-01-09	341,000	42.73	42.89	42.43	42.72	00:00:00
2013-01-10	405,300	42.84	42.84	42.20	42.69	00:00:00
2013-01-11	376,100	42.65	42.96	42.30	42.58	00:00:00
2013-01-14	382,200	42.61	42.61	42.16	42.25	00:00:00
2013-01-15	547,300	42.04	42.34	41.86	42.32	00:00:00
2013-01-16	501,500	42.18	42.46	41.63	41.92	00:00:00
2013-01-17	654,500	41.88	42.54	41.82	42.21	00:00:00
2013-01-18	1,430,300	42.39	42.51	42.18	42.41	00:00:00
2013-01-22	681,800	42.32	42.99	42.03	42.72	00:00:00
2013-01-23	499,000	42.65	42.82	42.35	42.47	00:00:00
2013-01-24	485,200	42.49	42.76	42.26	42.39	00:00:00
2013-01-25	442,300	42.49	42.59	42.01	42.51	00:00:00
2013-01-28	453,900	42.61	42.67	42.24	42.42	00:00:00
2013-01-29	447,300	42.32	42.75	42.16	42.69	00:00:00
2013-01-30	346,100	42.74	42.74	42.29	42.42	00:00:00
2013-01-31	874,100	42.41	42.54	41.98	42.26	00:00:00
2013-02-01	551,400	42.60	42.70	42.12	42.45	00:00:00
2013-02-04	727,500	42.23	42.42	41.98	42.07	00:00:00
2013-02-05	641,100	42.39	42.81	42.19	42.71	00:00:00
2013-02-06	514,500	42.61	42.63	42.31	42.50	00:00:00
2013-02-07	710,700	42.43	42.93	42.30	42.93	00:00:00
2013-02-08	567,600	42.99	43.05	42.74	42.87	00:00:00
2013-02-11	783,300	42.96	43.72	42.82	43.23	00:00:00
2013-02-12	740,400	43.32	43.61	43.07	43.49	00:00:00
2013-02-13	327,100	43.54	43.68	43.29	43.38	00:00:00
2013-02-14	662,100	43.28	43.69	43.13	43.67	00:00:00
2013-02-15	2,358,700	43.63	45.29	43.63	44.66	00:00:00
2013-02-19	875,400	44.46	44.77	44.28	44.56	00:00:00
2013-02-20	910,000	44.59	44.72	44.14	44.21	00:00:00
2013-02-21	495,200	44.11	44.18	43.67	43.79	00:00:00
2013-02-22	316,100	43.92	44.24	43.90	44.23	00:00:00
2013-02-25	407,600	44.38	44.48	43.06	43.08	00:00:00
2013-02-26	452,000	43.21	43.39	42.83	43.36	00:00:00
2013-02-27	245,100	43.27	43.96	43.27	43.84	00:00:00
2013-02-28	641,000	43.73	44.06	43.73	43.90	00:00:00
2013-03-01	479,300	43.75	43.87	43.42	43.80	00:00:00
2013-03-04	435,800	43.63	43.77	43.16	43.69	00:00:00
2013-03-05	330,000	43.91	44.15	43.85	43.95	00:00:00
2013-03-06	373,400	44.00	44.08	43.64	43.79	00:00:00
2013-03-07	268,600	43.76	44.08	43.75	44.03	00:00:00
2013-03-08	297,300	44.18	44.51	43.79	44.35	00:00:00
2013-03-11	258,700	44.31	44.49	44.26	44.41	00:00:00
2013-03-12	355,100	44.46	44.51	44.05	44.17	00:00:00
2013-03-13	294,700	44.26	44.62	44.09	44.57	00:00:00
2013-03-14	348,400	44.69	44.74	43.95	44.49	00:00:00
2013-03-15	964,600	44.31	44.79	44.25	44.72	00:00:00
2013-03-18	846,500	44.56	45.66	44.27	45.48	00:00:00
2013-03-19	1,210,400	45.66	45.94	45.29	45.93	00:00:00
2013-03-20	2,877,200	44.30	44.58	42.11	43.88	00:00:00
2013-03-21	751,300	43.58	43.65	42.95	43.19	00:00:00
2013-03-22	464,000	43.09	43.42	43.03	43.39	00:00:00
2013-03-25	687,800	43.43	43.43	42.91	43.07	00:00:00
2013-03-26	406,700	43.30	43.41	43.10	43.37	00:00:00
2013-03-27	394,800	43.27	43.68	43.18	43.53	00:00:00
2013-03-28	538,800	43.48	44.22	43.46	44.13	00:00:00
2013-04-01	375,400	44.10	44.22	43.60	43.94	00:00:00
2013-04-02	358,200	44.07	44.36	44.00	44.06	00:00:00
2013-04-03	445,600	42.35	44.28	42.35	44.02	00:00:00
2013-04-04	389,800	44.17	44.29	43.78	44.06	00:00:00
2013-04-05	436,700	43.60	43.93	43.49	43.86	00:00:00
2013-04-08	297,000	43.95	44.26	43.90	44.25	00:00:00
2013-04-09	316,300	44.35	44.98	44.10	44.30	00:00:00
2013-04-10	515,600	44.36	45.21	44.15	45.20	00:00:00
2013-04-11	635,500	45.32	45.77	45.02	45.58	00:00:00
2013-04-12	627,600	45.54	45.94	45.44	45.88	00:00:00
2013-04-15	543,900	45.64	45.72	44.26	44.39	00:00:00
2013-04-16	426,300	44.51	45.11	44.47	45.05	00:00:00
2013-04-17	575,200	44.74	44.96	43.84	44.18	00:00:00
2013-04-18	537,200	44.34	44.41	43.81	44.23	00:00:00
2013-04-19	437,300	44.34	44.87	44.12	44.80	00:00:00
2013-04-22	331,500	44.81	45.13	44.34	44.77	00:00:00
2013-04-23	432,500	44.99	45.00	44.43	44.65	00:00:00
2013-04-24	337,800	44.75	44.90	44.35	44.88	00:00:00
2013-04-25	352,800	45.19	45.36	44.89	44.98	00:00:00
2013-04-26	406,500	45.01	45.06	44.44	44.64	00:00:00
2013-04-29	264,300	44.84	45.08	44.51	44.79	00:00:00
2013-04-30	438,500	44.76	45.01	44.54	44.87	00:00:00
2013-05-01	455,900	44.73	44.97	44.17	44.22	00:00:00
2013-05-02	427,800	44.32	44.68	44.23	44.64	00:00:00
2013-05-03	329,800	44.95	45.59	44.92	45.25	00:00:00
2013-05-06	364,400	45.19	45.32	44.88	45.11	00:00:00
2013-05-07	471,300	45.10	45.38	44.99	45.28	00:00:00
2013-05-08	513,800	45.14	45.61	45.07	45.24	00:00:00
2013-05-09	454,800	45.20	45.29	44.75	44.87	00:00:00
2013-05-10	249,900	45.00	45.17	44.88	45.11	00:00:00
2013-05-13	305,500	44.97	45.09	44.77	44.89	00:00:00
2013-05-14	399,500	44.96	45.15	44.92	45.14	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 > >>