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
2013-11-01	359,600	54.00	54.02	53.51	53.99	00:00:00
2013-11-04	354,000	54.13	54.30	53.90	54.15	00:00:00
2013-11-05	462,300	53.84	54.14	53.61	54.13	00:00:00
2013-11-06	418,100	53.39	53.53	53.08	53.49	00:00:00
2013-11-07	487,700	53.85	53.87	52.66	52.77	00:00:00
2013-11-08	378,800	52.68	53.47	52.27	53.46	00:00:00
2013-11-11	297,300	53.29	53.61	53.02	53.41	00:00:00
2013-11-12	402,000	53.19	53.53	53.13	53.51	00:00:00
2013-11-13	303,500	52.33	53.79	52.33	53.79	00:00:00
2013-11-14	448,100	53.86	54.51	53.84	54.27	00:00:00
2013-11-15	400,600	54.34	54.58	54.07	54.38	00:00:00
2013-11-18	479,900	54.37	54.47	54.01	54.29	00:00:00
2013-11-19	355,800	54.05	54.69	53.89	54.30	00:00:00
2013-11-20	341,700	54.39	54.61	54.07	54.23	00:00:00
2013-11-21	354,100	54.37	54.96	54.26	54.79	00:00:00
2013-11-22	361,100	54.73	55.25	54.50	55.21	00:00:00
2013-11-25	334,000	55.09	55.36	54.82	54.97	00:00:00
2013-11-26	344,800	55.10	55.52	54.89	55.12	00:00:00
2013-11-27	419,700	55.17	55.86	55.07	55.44	00:00:00
2013-11-29	230,800	57.99	57.99	55.38	55.50	00:00:00
2013-12-02	531,400	55.63	55.90	55.20	55.24	00:00:00
2013-12-03	366,900	55.00	55.39	54.58	54.78	00:00:00
2013-12-04	378,200	54.69	54.86	53.85	54.34	00:00:00
2013-12-05	606,500	54.39	54.49	53.83	53.84	00:00:00
2013-12-06	850,700	55.03	55.03	54.43	54.83	00:00:00
2013-12-09	526,200	54.98	55.17	54.72	54.81	00:00:00
2013-12-10	669,300	54.91	55.26	54.75	55.21	00:00:00
2013-12-11	665,700	55.10	55.32	54.61	54.70	00:00:00
2013-12-12	591,700	54.56	55.04	54.45	54.97	00:00:00
2013-12-13	565,400	55.17	55.97	55.00	55.41	00:00:00
2013-12-16	737,900	55.36	55.88	54.89	55.06	00:00:00
2013-12-17	762,300	54.91	55.63	54.62	55.57	00:00:00
2013-12-18	630,000	55.71	56.30	55.01	56.29	00:00:00
2013-12-19	722,300	56.43	56.65	56.02	56.48	00:00:00
2013-12-20	1,864,400	58.16	59.41	57.15	59.30	00:00:00
2013-12-23	803,500	59.45	59.55	58.50	59.05	00:00:00
2013-12-24	226,200	58.86	59.60	58.86	59.27	00:00:00
2013-12-26	420,700	59.35	59.59	59.21	59.41	00:00:00
2013-12-27	353,100	59.52	59.68	59.31	59.50	00:00:00
2013-12-30	317,700	59.60	59.73	59.36	59.48	00:00:00
2013-12-31	447,500	59.61	59.65	59.35	59.59	00:00:00
2014-01-02	580,400	59.25	59.37	58.68	59.06	00:00:00
2014-01-03	526,500	59.14	59.80	59.01	59.35	00:00:00
2014-01-06	635,300	59.41	59.62	58.89	59.04	00:00:00
2014-01-07	565,800	59.11	59.45	58.95	59.35	00:00:00
2014-01-08	1,495,900	59.42	59.46	58.50	59.19	00:00:00
2014-01-09	600,300	60.93	60.93	58.84	59.37	00:00:00
2014-01-10	549,800	59.45	59.45	58.94	59.27	00:00:00
2014-01-13	503,600	59.18	59.33	58.22	58.48	00:00:00
2014-01-14	435,700	58.54	59.06	58.21	58.99	00:00:00
2014-01-15	587,700	58.99	59.96	58.99	59.33	00:00:00
2014-01-16	379,000	59.14	59.56	59.09	59.31	00:00:00
2014-01-17	1,185,000	59.12	59.42	58.97	59.13	00:00:00
2014-01-21	533,300	59.62	59.84	59.17	59.84	00:00:00
2014-01-22	492,200	59.93	59.94	59.43	59.58	00:00:00
2014-01-23	656,600	59.10	59.22	58.12	58.45	00:00:00
2014-01-24	531,300	57.99	58.13	57.10	57.16	00:00:00
2014-01-27	601,100	57.27	57.71	56.83	56.99	00:00:00
2014-01-28	395,000	56.95	57.58	56.89	57.06	00:00:00
2014-01-29	620,100	56.49	57.52	56.49	56.97	00:00:00
2014-01-30	413,400	57.37	57.80	56.99	57.65	00:00:00
2014-01-31	457,200	57.06	57.35	56.78	57.07	00:00:00
2014-02-03	572,200	57.13	57.34	55.47	55.62	00:00:00
2014-02-04	523,700	55.66	56.35	55.35	55.92	00:00:00
2014-02-05	426,100	55.60	56.51	55.45	56.38	00:00:00
2014-02-06	347,000	56.34	56.82	55.97	56.47	00:00:00
2014-02-07	769,000	56.81	58.20	56.30	58.13	00:00:00
2014-02-10	854,500	58.03	58.23	57.07	57.68	00:00:00
2014-02-11	682,600	57.61	58.31	57.19	58.10	00:00:00
2014-02-12	627,200	58.10	58.68	58.01	58.49	00:00:00
2014-02-13	326,100	58.26	58.98	58.13	58.85	00:00:00
2014-02-14	423,300	58.87	59.31	58.64	59.18	00:00:00
2014-02-18	876,500	59.44	59.71	59.06	59.52	00:00:00
2014-02-19	468,600	59.42	59.56	58.84	58.93	00:00:00
2014-02-20	681,600	59.07	59.53	58.45	59.30	00:00:00
2014-02-21	2,852,300	61.50	62.70	60.70	61.66	00:00:00
2014-02-24	2,822,100	61.87	63.28	58.91	59.52	00:00:00
2014-02-25	707,500	59.64	60.01	59.29	59.96	00:00:00
2014-02-26	477,000	59.95	60.46	59.80	60.22	00:00:00
2014-02-27	403,200	60.25	60.34	59.70	60.33	00:00:00
2014-02-28	525,400	60.36	60.72	60.19	60.66	00:00:00
2014-03-03	419,400	60.00	60.30	59.42	60.03	00:00:00
2014-03-04	565,400	60.60	61.11	60.17	60.92	00:00:00
2014-03-05	369,100	60.79	61.00	60.19	60.55	00:00:00
2014-03-06	441,900	60.73	61.08	60.49	60.96	00:00:00
2014-03-07	379,700	61.16	61.61	61.01	61.37	00:00:00
2014-03-10	667,400	61.23	61.56	60.76	60.85	00:00:00
2014-03-11	392,400	61.04	61.26	60.20	60.37	00:00:00
2014-03-12	577,300	60.13	60.45	59.81	60.18	00:00:00
2014-03-13	598,400	60.44	60.55	59.42	59.62	00:00:00
2014-03-14	371,000	59.45	59.91	59.35	59.39	00:00:00
2014-03-17	577,800	59.60	60.06	59.46	59.66	00:00:00
2014-03-18	550,400	59.74	60.65	59.55	60.23	00:00:00
2014-03-19	500,900	60.23	60.62	59.28	59.59	00:00:00
2014-03-20	981,500	61.69	62.00	59.79	60.59	00:00:00
2014-03-21	1,544,100	61.29	61.29	59.65	59.71	00:00:00
2014-03-24	685,700	59.58	60.00	58.88	59.15	00:00:00
2014-03-25	408,800	59.48	59.68	59.19	59.42	00:00:00
2014-03-26	350,300	59.59	59.83	58.69	58.72	00:00:00
2014-03-27	458,100	58.86	59.05	58.47	58.71	00:00:00
2014-03-28	455,200	58.87	59.29	58.63	58.99	00:00:00
2014-03-31	784,600	59.21	59.88	58.99	59.61	00:00:00
2014-04-01	786,400	59.77	60.27	59.65	60.21	00:00:00
2014-04-02	603,500	60.23	60.43	59.46	59.66	00:00:00
2014-04-03	649,000	59.77	59.99	58.85	59.09	00:00:00
2014-04-04	511,100	59.22	59.30	58.09	58.24	00:00:00
2014-04-07	574,200	58.32	58.60	57.71	57.74	00:00:00
2014-04-08	518,100	57.65	58.23	57.50	58.01	00:00:00
2014-04-09	691,700	58.07	58.28	57.53	58.23	00:00:00
2014-04-10	662,200	58.30	58.46	56.73	56.76	00:00:00
2014-04-11	803,500	56.59	57.20	56.25	56.48	00:00:00
2014-04-14	580,600	56.96	57.31	55.81	56.31	00:00:00
2014-04-15	428,800	56.30	56.70	55.65	56.34	00:00:00
2014-04-16	481,700	56.71	57.10	56.47	56.96	00:00:00
2014-04-17	485,100	56.98	57.77	56.89	57.63	00:00:00
2014-04-21	310,500	57.59	57.76	57.19	57.39	00:00:00
2014-04-22	584,000	57.29	57.91	57.02	57.80	00:00:00
2014-04-23	492,000	57.88	58.02	57.59	57.84	00:00:00
2014-04-24	574,400	58.01	58.50	57.79	58.07	00:00:00
2014-04-25	484,600	58.05	58.38	57.34	57.55	00:00:00
2014-04-28	568,500	57.66	58.09	57.21	57.90	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 > >>