|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 399,500 | 44.96 | 45.15 | 44.92 | 45.14 | 00:00:00 | | 2013-05-15 | 430,500 | 45.04 | 45.67 | 44.38 | 45.58 | 00:00:00 | | 2013-05-16 | 322,300 | 45.46 | 45.86 | 45.18 | 45.41 | 00:00:00 | | 2013-05-17 | 528,600 | 45.43 | 45.97 | 45.31 | 45.89 | 00:00:00 | | 2013-05-20 | 249,100 | 45.88 | 45.93 | 45.68 | 45.90 | 00:00:00 | | 2013-05-21 | 293,500 | 45.80 | 46.12 | 45.78 | 45.89 | 00:00:00 | | 2013-05-22 | 352,200 | 45.92 | 46.27 | 45.29 | 45.35 | 00:00:00 | | 2013-05-23 | 420,200 | 45.24 | 45.40 | 44.76 | 44.84 | 00:00:00 | | 2013-05-24 | 273,900 | 44.46 | 44.98 | 44.38 | 44.98 | 00:00:00 | | 2013-05-28 | 383,500 | 45.47 | 45.71 | 44.96 | 45.17 | 00:00:00 | | 2013-05-29 | 314,500 | 44.85 | 45.08 | 44.34 | 44.72 | 00:00:00 | | 2013-05-30 | 649,100 | 45.04 | 45.98 | 44.82 | 45.50 | 00:00:00 | | 2013-05-31 | 870,200 | 45.37 | 45.87 | 45.27 | 45.66 | 00:00:00 | | 2013-06-03 | 390,800 | 45.71 | 45.82 | 45.38 | 45.71 | 00:00:00 | | 2013-06-04 | 424,100 | 45.63 | 45.89 | 45.10 | 45.40 | 00:00:00 | | 2013-06-05 | 487,400 | 45.20 | 45.28 | 44.66 | 44.85 | 00:00:00 | | 2013-06-06 | 398,100 | 44.77 | 45.23 | 44.55 | 45.23 | 00:00:00 | | 2013-06-07 | 386,900 | 45.42 | 45.87 | 45.21 | 45.80 | 00:00:00 | | 2013-06-10 | 265,300 | 45.95 | 46.05 | 45.56 | 45.81 | 00:00:00 | | 2013-06-11 | 290,400 | 45.31 | 45.75 | 45.07 | 45.40 | 00:00:00 | | 2013-06-12 | 203,000 | 45.66 | 45.80 | 45.06 | 45.07 | 00:00:00 | | 2013-06-13 | 446,100 | 45.02 | 46.00 | 44.87 | 45.92 | 00:00:00 | | 2013-06-14 | 271,600 | 45.91 | 45.99 | 45.44 | 45.57 | 00:00:00 | | 2013-06-17 | 222,000 | 45.75 | 46.04 | 45.59 | 45.90 | 00:00:00 | | 2013-06-18 | 482,100 | 46.00 | 46.46 | 45.78 | 46.22 | 00:00:00 | | 2013-06-19 | 409,100 | 46.26 | 46.50 | 45.50 | 45.64 | 00:00:00 | | 2013-06-20 | 494,800 | 45.17 | 45.38 | 44.80 | 45.22 | 00:00:00 | | 2013-06-21 | 847,000 | 45.48 | 45.58 | 44.87 | 45.13 | 00:00:00 | | 2013-06-24 | 420,100 | 44.81 | 45.48 | 44.65 | 45.11 | 00:00:00 | | 2013-06-25 | 514,100 | 45.50 | 45.77 | 45.09 | 45.41 | 00:00:00 | | 2013-06-26 | 333,100 | 45.59 | 45.83 | 45.21 | 45.44 | 00:00:00 | | 2013-06-27 | 339,000 | 45.47 | 46.05 | 45.47 | 45.94 | 00:00:00 | | 2013-06-28 | 892,300 | 45.69 | 45.91 | 45.54 | 45.54 | 00:00:00 | | 2013-07-01 | 421,800 | 45.66 | 46.20 | 45.62 | 45.67 | 00:00:00 | | 2013-07-02 | 538,000 | 45.70 | 45.91 | 45.50 | 45.64 | 00:00:00 | | 2013-07-03 | 312,400 | 45.73 | 46.00 | 45.46 | 45.87 | 00:00:00 | | 2013-07-05 | 378,700 | 46.35 | 46.50 | 45.87 | 46.45 | 00:00:00 | | 2013-07-08 | 386,600 | 46.78 | 47.00 | 46.52 | 46.80 | 00:00:00 | | 2013-07-09 | 350,700 | 47.03 | 47.40 | 46.77 | 47.22 | 00:00:00 | | 2013-07-10 | 336,400 | 47.01 | 47.28 | 46.93 | 47.25 | 00:00:00 | | 2013-07-11 | 253,200 | 47.65 | 47.85 | 47.51 | 47.67 | 00:00:00 | | 2013-07-12 | 354,700 | 47.77 | 48.03 | 47.62 | 48.00 | 00:00:00 | | 2013-07-15 | 601,200 | 47.95 | 48.17 | 47.75 | 47.88 | 00:00:00 | | 2013-07-16 | 1,396,700 | 45.95 | 47.37 | 45.71 | 47.06 | 00:00:00 | | 2013-07-17 | 546,900 | 47.45 | 47.71 | 46.78 | 47.22 | 00:00:00 | | 2013-07-18 | 546,600 | 47.24 | 47.85 | 47.03 | 47.69 | 00:00:00 | | 2013-07-19 | 717,700 | 47.67 | 48.05 | 47.35 | 47.57 | 00:00:00 | | 2013-07-22 | 343,400 | 47.51 | 48.14 | 47.47 | 47.83 | 00:00:00 | | 2013-07-23 | 498,900 | 47.85 | 47.94 | 47.55 | 47.83 | 00:00:00 | | 2013-07-24 | 388,900 | 47.91 | 48.00 | 47.35 | 47.55 | 00:00:00 | | 2013-07-25 | 515,100 | 47.41 | 47.55 | 47.06 | 47.27 | 00:00:00 | | 2013-07-26 | 291,700 | 47.11 | 47.29 | 46.84 | 47.29 | 00:00:00 | | 2013-07-29 | 272,500 | 47.12 | 47.27 | 46.84 | 46.91 | 00:00:00 | | 2013-07-30 | 419,500 | 47.15 | 47.47 | 47.08 | 47.24 | 00:00:00 | | 2013-07-31 | 494,800 | 47.62 | 47.99 | 47.41 | 47.51 | 00:00:00 | | 2013-08-01 | 836,800 | 47.74 | 48.50 | 47.74 | 48.09 | 00:00:00 | | 2013-08-02 | 569,000 | 47.97 | 48.22 | 47.68 | 48.02 | 00:00:00 | | 2013-08-05 | 482,700 | 47.90 | 48.33 | 47.78 | 48.13 | 00:00:00 | | 2013-08-06 | 359,100 | 48.04 | 48.28 | 47.97 | 48.01 | 00:00:00 | | 2013-08-07 | 652,000 | 47.94 | 48.73 | 47.92 | 48.67 | 00:00:00 | | 2013-08-08 | 589,300 | 48.89 | 49.13 | 48.49 | 48.90 | 00:00:00 | | 2013-08-09 | 422,100 | 48.76 | 49.22 | 48.76 | 49.08 | 00:00:00 | | 2013-08-12 | 420,600 | 48.89 | 49.28 | 48.84 | 49.09 | 00:00:00 | | 2013-08-13 | 460,100 | 49.23 | 49.40 | 49.01 | 49.29 | 00:00:00 | | 2013-08-14 | 380,400 | 49.12 | 49.42 | 49.04 | 49.29 | 00:00:00 | | 2013-08-15 | 596,400 | 49.02 | 49.12 | 48.64 | 48.96 | 00:00:00 | | 2013-08-16 | 533,600 | 48.90 | 48.98 | 48.60 | 48.75 | 00:00:00 | | 2013-08-19 | 593,900 | 48.67 | 48.82 | 48.12 | 48.12 | 00:00:00 | | 2013-08-20 | 312,800 | 48.13 | 48.66 | 47.88 | 48.51 | 00:00:00 | | 2013-08-21 | 465,700 | 48.42 | 48.68 | 48.16 | 48.32 | 00:00:00 | | 2013-08-22 | 223,000 | 48.27 | 48.86 | 48.21 | 48.65 | 00:00:00 | | 2013-08-23 | 255,300 | 48.66 | 48.78 | 48.43 | 48.72 | 00:00:00 | | 2013-08-26 | 270,300 | 48.88 | 49.11 | 48.63 | 48.68 | 00:00:00 | | 2013-08-27 | 449,700 | 48.27 | 48.61 | 47.86 | 47.86 | 00:00:00 | | 2013-08-28 | 394,200 | 47.95 | 48.26 | 47.86 | 48.00 | 00:00:00 | | 2013-08-29 | 279,300 | 47.88 | 48.44 | 47.73 | 48.19 | 00:00:00 | | 2013-08-30 | 456,700 | 48.30 | 48.30 | 47.74 | 47.76 | 00:00:00 | | 2013-09-03 | 447,200 | 48.27 | 48.43 | 47.64 | 47.99 | 00:00:00 | | 2013-09-04 | 483,000 | 47.90 | 48.36 | 47.83 | 48.11 | 00:00:00 | | 2013-09-05 | 301,800 | 48.06 | 48.47 | 47.96 | 48.31 | 00:00:00 | | 2013-09-06 | 479,300 | 48.28 | 48.93 | 47.96 | 48.61 | 00:00:00 | | 2013-09-09 | 334,100 | 48.65 | 49.48 | 48.60 | 49.42 | 00:00:00 | | 2013-09-10 | 511,200 | 49.57 | 49.99 | 49.54 | 49.75 | 00:00:00 | | 2013-09-11 | 369,800 | 49.70 | 49.95 | 49.67 | 49.77 | 00:00:00 | | 2013-09-12 | 397,300 | 49.65 | 49.89 | 49.57 | 49.70 | 00:00:00 | | 2013-09-13 | 292,600 | 49.75 | 49.90 | 49.54 | 49.70 | 00:00:00 | | 2013-09-16 | 381,400 | 50.46 | 50.80 | 49.95 | 50.18 | 00:00:00 | | 2013-09-17 | 214,800 | 50.37 | 50.56 | 50.18 | 50.49 | 00:00:00 | | 2013-09-18 | 398,200 | 50.24 | 51.22 | 50.13 | 51.03 | 00:00:00 | | 2013-09-19 | 702,100 | 51.32 | 51.36 | 50.58 | 50.89 | 00:00:00 | | 2013-09-20 | 2,232,700 | 52.04 | 52.21 | 50.28 | 51.26 | 00:00:00 | | 2013-09-23 | 547,500 | 51.15 | 51.26 | 50.60 | 51.07 | 00:00:00 | | 2013-09-24 | 455,400 | 51.28 | 51.43 | 50.97 | 51.06 | 00:00:00 | | 2013-09-25 | 441,300 | 51.15 | 51.37 | 50.72 | 50.74 | 00:00:00 | | 2013-09-26 | 414,800 | 51.51 | 51.51 | 50.66 | 50.88 | 00:00:00 | | 2013-09-27 | 512,100 | 50.53 | 51.35 | 50.32 | 51.22 | 00:00:00 | | 2013-09-30 | 478,800 | 50.95 | 51.33 | 50.65 | 51.20 | 00:00:00 | | 2013-10-01 | 554,100 | 51.35 | 51.86 | 51.19 | 51.74 | 00:00:00 | | 2013-10-02 | 435,700 | 51.28 | 51.29 | 50.82 | 51.04 | 00:00:00 | | 2013-10-03 | 405,800 | 50.80 | 50.96 | 50.10 | 50.38 | 00:00:00 | | 2013-10-04 | 359,200 | 50.23 | 50.74 | 50.05 | 50.55 | 00:00:00 | | 2013-10-07 | 484,900 | 50.04 | 50.46 | 49.96 | 49.96 | 00:00:00 | | 2013-10-08 | 592,200 | 50.03 | 50.53 | 49.90 | 49.94 | 00:00:00 | | 2013-10-09 | 767,500 | 49.99 | 50.13 | 49.77 | 50.00 | 00:00:00 | | 2013-10-10 | 455,200 | 50.32 | 50.91 | 50.07 | 50.89 | 00:00:00 | | 2013-10-11 | 554,200 | 50.59 | 51.78 | 50.58 | 51.75 | 00:00:00 | | 2013-10-14 | 433,400 | 51.52 | 51.92 | 51.26 | 51.88 | 00:00:00 | | 2013-10-15 | 689,700 | 51.66 | 51.84 | 51.36 | 51.64 | 00:00:00 | | 2013-10-16 | 508,400 | 51.75 | 52.43 | 51.62 | 52.37 | 00:00:00 | | 2013-10-17 | 598,700 | 52.19 | 53.03 | 52.06 | 52.98 | 00:00:00 | | 2013-10-18 | 1,017,800 | 52.99 | 53.48 | 52.86 | 53.15 | 00:00:00 | | 2013-10-21 | 395,800 | 53.28 | 53.44 | 53.09 | 53.35 | 00:00:00 | | 2013-10-22 | 351,600 | 53.35 | 53.60 | 53.13 | 53.39 | 00:00:00 | | 2013-10-23 | 427,600 | 53.20 | 53.52 | 53.04 | 53.46 | 00:00:00 | | 2013-10-24 | 1,447,000 | 53.60 | 53.66 | 53.27 | 53.62 | 00:00:00 | | 2013-10-25 | 1,594,300 | 53.77 | 53.92 | 53.32 | 53.91 | 00:00:00 | | 2013-10-28 | 1,744,700 | 53.78 | 54.38 | 53.78 | 53.91 | 00:00:00 | | 2013-10-29 | 270,900 | 53.97 | 54.22 | 53.78 | 53.98 | 00:00:00 | | 2013-10-30 | 386,900 | 53.80 | 54.05 | 53.44 | 53.59 | 00:00:00 | | 2013-10-31 | 328,700 | 53.60 | 53.90 | 53.33 | 53.77 | 00:00:00 | | 2013-11-01 | 359,600 | 54.00 | 54.02 | 53.51 | 53.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
