|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 1,596,700 | 45.44 | 46.56 | 44.88 | 45.25 | 00:00:00 | 2000-12-14 | 1,243,400 | 45.53 | 46.62 | 45.06 | 45.31 | 00:00:00 | 2000-12-15 | 3,519,800 | 44.88 | 48.50 | 44.88 | 46.94 | 00:00:00 | 2000-12-18 | 1,211,200 | 47.34 | 48.50 | 46.88 | 47.38 | 00:00:00 | 2000-12-19 | 2,111,600 | 47.03 | 50.25 | 46.50 | 47.81 | 00:00:00 | 2000-12-20 | 1,562,700 | 46.38 | 47.88 | 45.69 | 46.62 | 00:00:00 | 2000-12-21 | 1,905,000 | 48.00 | 51.06 | 47.81 | 50.38 | 00:00:00 | 2000-12-22 | 1,975,200 | 50.50 | 52.00 | 50.19 | 51.50 | 00:00:00 | 2000-12-26 | 1,375,100 | 51.38 | 54.00 | 51.38 | 53.56 | 00:00:00 | 2000-12-27 | 824,800 | 53.44 | 54.00 | 52.81 | 53.31 | 00:00:00 | 2000-12-28 | 875,700 | 53.16 | 53.94 | 52.50 | 52.94 | 00:00:00 | 2000-12-29 | 1,834,900 | 52.69 | 53.81 | 52.62 | 53.19 | 00:00:00 | 2001-01-02 | 1,502,700 | 53.25 | 53.25 | 49.75 | 50.38 | 00:00:00 | 2001-01-03 | 1,791,100 | 50.56 | 51.88 | 49.62 | 50.06 | 00:00:00 | 2001-01-04 | 1,611,300 | 49.56 | 50.44 | 49.00 | 49.75 | 00:00:00 | 2001-01-05 | 1,857,500 | 49.62 | 49.69 | 47.50 | 47.56 | 00:00:00 | 2001-01-08 | 1,173,900 | 47.69 | 49.12 | 47.00 | 48.00 | 00:00:00 | 2001-01-09 | 1,140,400 | 48.50 | 49.81 | 47.25 | 49.75 | 00:00:00 | 2001-01-10 | 1,192,400 | 49.50 | 49.56 | 47.00 | 48.50 | 00:00:00 | 2001-01-11 | 1,314,600 | 48.50 | 48.88 | 45.44 | 46.62 | 00:00:00 | 2001-01-12 | 2,282,900 | 45.75 | 45.75 | 43.44 | 44.44 | 00:00:00 | 2001-01-16 | 940,200 | 44.62 | 45.50 | 43.88 | 45.00 | 00:00:00 | 2001-01-17 | 1,514,400 | 45.50 | 47.19 | 44.88 | 46.06 | 00:00:00 | 2001-01-18 | 1,062,000 | 46.19 | 46.25 | 45.50 | 46.19 | 00:00:00 | 2001-01-19 | 1,063,000 | 46.48 | 47.31 | 44.94 | 46.81 | 00:00:00 | 2001-01-22 | 609,700 | 46.62 | 47.62 | 45.00 | 45.81 | 00:00:00 | 2001-01-23 | 735,600 | 45.81 | 47.69 | 45.38 | 47.62 | 00:00:00 | 2001-01-24 | 752,600 | 47.25 | 47.31 | 45.50 | 46.25 | 00:00:00 | 2001-01-25 | 811,200 | 46.88 | 49.19 | 46.25 | 47.69 | 00:00:00 | 2001-01-26 | 620,500 | 48.31 | 49.00 | 46.88 | 48.50 | 00:00:00 | 2001-01-29 | 533,800 | 48.25 | 49.62 | 47.62 | 49.50 | 00:00:00 | 2001-01-30 | 948,800 | 48.62 | 49.00 | 46.88 | 47.44 | 00:00:00 | 2001-01-31 | 1,110,000 | 47.50 | 47.75 | 45.88 | 46.69 | 00:00:00 | 2001-02-01 | 1,256,100 | 46.42 | 46.69 | 44.56 | 45.44 | 00:00:00 | 2001-02-02 | 850,200 | 45.02 | 46.50 | 44.00 | 44.00 | 00:00:00 | 2001-02-05 | 716,400 | 44.62 | 45.97 | 44.19 | 45.50 | 00:00:00 | 2001-02-06 | 764,200 | 45.50 | 47.31 | 45.44 | 45.62 | 00:00:00 | 2001-02-07 | 915,000 | 45.94 | 47.25 | 45.88 | 46.75 | 00:00:00 | 2001-02-08 | 636,600 | 47.44 | 48.44 | 46.75 | 46.88 | 00:00:00 | 2001-02-09 | 936,900 | 46.81 | 48.94 | 46.69 | 47.88 | 00:00:00 | 2001-02-12 | 800,100 | 47.94 | 49.06 | 47.31 | 48.00 | 00:00:00 | 2001-02-13 | 918,500 | 48.25 | 48.50 | 46.00 | 46.12 | 00:00:00 | 2001-02-14 | 719,700 | 46.30 | 46.75 | 45.00 | 46.56 | 00:00:00 | 2001-02-15 | 661,800 | 47.19 | 47.88 | 45.50 | 46.12 | 00:00:00 | 2001-02-16 | 645,200 | 45.25 | 46.88 | 44.75 | 44.80 | 00:00:00 | 2001-02-20 | 879,000 | 45.38 | 45.94 | 44.88 | 45.00 | 00:00:00 | 2001-02-21 | 852,100 | 45.44 | 47.00 | 44.75 | 45.12 | 00:00:00 | 2001-02-22 | 1,402,000 | 45.88 | 46.75 | 44.38 | 44.81 | 00:00:00 | 2001-02-23 | 1,338,100 | 44.94 | 45.06 | 42.38 | 43.38 | 00:00:00 | 2001-02-26 | 961,400 | 43.75 | 46.00 | 43.25 | 45.94 | 00:00:00 | 2001-02-27 | 1,631,900 | 45.75 | 45.94 | 42.25 | 42.75 | 00:00:00 | 2001-02-28 | 44,222,700 | 40.94 | 41.12 | 35.50 | 36.02 | 00:00:00 | 2001-03-01 | 6,786,600 | 35.88 | 38.94 | 35.81 | 37.12 | 00:00:00 | 2001-03-02 | 2,171,300 | 37.19 | 37.39 | 36.25 | 36.69 | 00:00:00 | 2001-03-05 | 1,600,700 | 36.25 | 36.62 | 35.38 | 36.44 | 00:00:00 | 2001-03-06 | 1,505,800 | 36.41 | 38.25 | 36.00 | 37.50 | 00:00:00 | 2001-03-07 | 1,058,700 | 37.50 | 37.50 | 36.88 | 37.25 | 00:00:00 | 2001-03-08 | 1,374,700 | 37.67 | 38.25 | 36.88 | 37.06 | 00:00:00 | 2001-03-09 | 1,315,200 | 36.75 | 37.31 | 35.95 | 37.00 | 00:00:00 | 2001-03-12 | 1,884,300 | 35.44 | 36.88 | 35.06 | 35.62 | 00:00:00 | 2001-03-13 | 2,101,500 | 36.06 | 36.50 | 34.75 | 35.06 | 00:00:00 | 2001-03-14 | 2,008,500 | 34.56 | 35.00 | 33.75 | 34.00 | 00:00:00 | 2001-03-15 | 1,808,700 | 35.22 | 36.62 | 34.06 | 35.62 | 00:00:00 | 2001-03-16 | 2,881,100 | 35.31 | 37.19 | 35.19 | 36.06 | 00:00:00 | 2001-03-19 | 1,614,600 | 36.19 | 38.75 | 36.12 | 38.06 | 00:00:00 | 2001-03-20 | 1,008,200 | 38.12 | 38.50 | 35.38 | 35.38 | 00:00:00 | 2001-03-21 | 1,947,100 | 35.44 | 37.75 | 35.06 | 37.25 | 00:00:00 | 2001-03-22 | 2,004,300 | 37.19 | 38.62 | 36.88 | 38.56 | 00:00:00 | 2001-03-23 | 2,436,300 | 39.19 | 40.50 | 39.12 | 39.62 | 00:00:00 | 2001-03-26 | 2,690,900 | 40.15 | 41.00 | 39.70 | 39.99 | 00:00:00 | 2001-03-27 | 1,113,800 | 40.25 | 40.25 | 39.25 | 39.65 | 00:00:00 | 2001-03-28 | 913,200 | 39.48 | 40.12 | 38.60 | 39.30 | 00:00:00 | 2001-03-29 | 1,025,500 | 39.12 | 39.99 | 38.04 | 38.75 | 00:00:00 | 2001-03-30 | 1,056,200 | 39.06 | 39.80 | 38.48 | 39.42 | 00:00:00 | 2001-04-02 | 1,160,200 | 39.47 | 39.73 | 37.74 | 38.48 | 00:00:00 | 2001-04-03 | 1,054,300 | 38.42 | 38.43 | 36.50 | 36.55 | 00:00:00 | 2001-04-04 | 1,237,100 | 36.81 | 37.71 | 36.35 | 37.30 | 00:00:00 | 2001-04-05 | 1,138,000 | 37.42 | 38.41 | 36.68 | 38.40 | 00:00:00 | 2001-04-06 | 1,245,400 | 37.76 | 38.20 | 36.51 | 37.80 | 00:00:00 | 2001-04-09 | 858,100 | 37.80 | 38.60 | 37.48 | 37.86 | 00:00:00 | 2001-04-10 | 2,061,400 | 38.22 | 40.43 | 38.22 | 39.58 | 00:00:00 | 2001-04-11 | 1,412,900 | 39.40 | 40.21 | 38.66 | 40.20 | 00:00:00 | 2001-04-12 | 693,500 | 39.74 | 40.67 | 39.00 | 40.30 | 00:00:00 | 2001-04-16 | 866,300 | 40.25 | 40.91 | 38.79 | 39.35 | 00:00:00 | 2001-04-17 | 1,079,600 | 39.00 | 40.65 | 38.79 | 40.58 | 00:00:00 | 2001-04-18 | 2,442,100 | 40.06 | 44.85 | 40.00 | 43.41 | 00:00:00 | 2001-04-19 | 1,940,600 | 43.05 | 43.22 | 42.21 | 42.82 | 00:00:00 | 2001-04-20 | 1,847,000 | 41.85 | 41.99 | 40.20 | 41.57 | 00:00:00 | 2001-04-23 | 1,056,100 | 41.69 | 42.27 | 41.15 | 41.76 | 00:00:00 | 2001-04-24 | 828,400 | 42.12 | 42.75 | 40.89 | 41.23 | 00:00:00 | 2001-04-25 | 887,000 | 41.24 | 42.36 | 40.81 | 42.28 | 00:00:00 | 2001-04-26 | 776,500 | 42.28 | 43.32 | 41.77 | 41.94 | 00:00:00 | 2001-04-27 | 673,700 | 42.62 | 43.25 | 42.10 | 43.24 | 00:00:00 | 2001-04-30 | 1,109,100 | 43.38 | 44.64 | 43.26 | 43.81 | 00:00:00 | 2001-05-01 | 1,316,100 | 44.10 | 47.00 | 43.73 | 46.56 | 00:00:00 | 2001-05-02 | 2,042,700 | 46.81 | 47.90 | 46.80 | 47.56 | 00:00:00 | 2001-05-03 | 1,445,600 | 47.19 | 47.20 | 44.55 | 45.60 | 00:00:00 | 2001-05-04 | 1,492,200 | 44.30 | 44.66 | 43.35 | 44.55 | 00:00:00 | 2001-05-07 | 1,118,900 | 44.25 | 45.10 | 43.70 | 43.98 | 00:00:00 | 2001-05-08 | 890,000 | 44.65 | 44.75 | 42.75 | 43.95 | 00:00:00 | 2001-05-09 | 722,800 | 43.94 | 44.79 | 43.22 | 43.79 | 00:00:00 | 2001-05-10 | 702,800 | 43.76 | 44.05 | 43.07 | 43.78 | 00:00:00 | 2001-05-11 | 715,000 | 43.84 | 44.57 | 42.98 | 42.99 | 00:00:00 | 2001-05-14 | 512,200 | 43.46 | 44.30 | 43.10 | 43.91 | 00:00:00 | 2001-05-15 | 762,000 | 43.75 | 44.85 | 43.70 | 44.00 | 00:00:00 | 2001-05-16 | 880,900 | 43.76 | 46.50 | 43.46 | 46.44 | 00:00:00 | 2001-05-17 | 1,092,500 | 46.27 | 47.40 | 46.20 | 47.26 | 00:00:00 | 2001-05-18 | 746,500 | 47.12 | 47.29 | 46.59 | 47.05 | 00:00:00 | 2001-05-21 | 1,011,200 | 47.22 | 49.40 | 46.21 | 49.25 | 00:00:00 | 2001-05-22 | 783,700 | 49.10 | 49.75 | 48.67 | 49.03 | 00:00:00 | 2001-05-23 | 610,800 | 48.90 | 48.94 | 47.92 | 48.10 | 00:00:00 | 2001-05-24 | 639,900 | 48.10 | 49.40 | 47.61 | 49.13 | 00:00:00 | 2001-05-25 | 487,000 | 49.38 | 49.62 | 48.03 | 48.30 | 00:00:00 | 2001-05-29 | 962,800 | 47.56 | 48.70 | 47.25 | 47.53 | 00:00:00 | 2001-05-30 | 1,347,400 | 47.06 | 47.35 | 46.67 | 46.98 | 00:00:00 | 2001-05-31 | 1,110,400 | 47.03 | 48.06 | 46.51 | 46.64 | 00:00:00 | 2001-06-01 | 1,035,000 | 46.70 | 47.60 | 45.93 | 47.50 | 00:00:00 | 2001-06-04 | 800,200 | 47.59 | 47.59 | 46.21 | 47.04 | 00:00:00 | 2001-06-05 | 647,800 | 47.10 | 48.16 | 46.69 | 48.03 | 00:00:00 | 2001-06-06 | 797,600 | 47.96 | 47.96 | 46.40 | 46.67 | 00:00:00 | 2001-06-07 | 714,100 | 46.70 | 47.36 | 46.40 | 47.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|