|
 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 | | 2014-04-28 | 568,500 | 57.66 | 58.09 | 57.21 | 57.90 | 00:00:00 | | 2014-04-29 | 490,900 | 58.07 | 58.56 | 57.90 | 58.12 | 00:00:00 | | 2014-04-30 | 691,600 | 57.89 | 59.14 | 57.73 | 58.93 | 00:00:00 | | 2014-05-01 | 561,700 | 59.16 | 59.28 | 58.25 | 58.74 | 00:00:00 | | 2014-05-02 | 686,700 | 58.55 | 59.43 | 58.49 | 59.04 | 00:00:00 | | 2014-05-05 | 477,700 | 58.53 | 59.13 | 58.50 | 59.06 | 00:00:00 | | 2014-05-06 | 623,700 | 58.99 | 59.24 | 58.70 | 58.99 | 00:00:00 | | 2014-05-07 | 894,900 | 59.06 | 59.81 | 58.77 | 59.71 | 00:00:00 | | 2014-05-08 | 555,500 | 59.57 | 60.15 | 59.51 | 59.55 | 00:00:00 | | 2014-05-09 | 594,700 | 59.66 | 59.81 | 59.24 | 59.80 | 00:00:00 | | 2014-05-12 | 712,200 | 59.92 | 60.73 | 59.80 | 60.37 | 00:00:00 | | 2014-05-13 | 687,000 | 60.52 | 60.69 | 60.23 | 60.60 | 00:00:00 | | 2014-05-14 | 500,000 | 60.73 | 60.73 | 60.33 | 60.39 | 00:00:00 | | 2014-05-15 | 437,400 | 60.04 | 60.27 | 59.59 | 60.17 | 00:00:00 | | 2014-05-16 | 525,700 | 60.10 | 60.56 | 59.70 | 60.54 | 00:00:00 | | 2014-05-19 | 508,600 | 60.51 | 61.22 | 60.29 | 61.17 | 00:00:00 | | 2014-05-20 | 551,200 | 61.09 | 61.29 | 60.42 | 60.62 | 00:00:00 | | 2014-05-21 | 435,600 | 60.78 | 61.26 | 60.70 | 61.11 | 00:00:00 | | 2014-05-22 | 501,500 | 61.04 | 61.71 | 60.97 | 61.54 | 00:00:00 | | 2014-05-23 | 603,800 | 61.54 | 61.81 | 61.20 | 61.63 | 00:00:00 | | 2014-05-27 | 682,100 | 61.87 | 61.90 | 61.62 | 61.74 | 00:00:00 | | 2014-05-28 | 447,900 | 61.68 | 62.14 | 61.66 | 61.89 | 00:00:00 | | 2014-05-29 | 409,100 | 62.01 | 62.26 | 61.81 | 62.10 | 00:00:00 | | 2014-05-30 | 653,600 | 62.11 | 62.26 | 61.83 | 62.12 | 00:00:00 | | 2014-06-02 | 562,900 | 61.92 | 63.13 | 61.70 | 62.22 | 00:00:00 | | 2014-06-03 | 355,600 | 62.09 | 62.29 | 62.00 | 62.18 | 00:00:00 | | 2014-06-04 | 363,400 | 61.99 | 62.26 | 61.88 | 62.18 | 00:00:00 | | 2014-06-05 | 428,200 | 62.42 | 62.78 | 62.11 | 62.75 | 00:00:00 | | 2014-06-06 | 333,200 | 62.71 | 63.13 | 62.71 | 63.13 | 00:00:00 | | 2014-06-09 | 361,600 | 63.07 | 63.91 | 63.05 | 63.67 | 00:00:00 | | 2014-06-10 | 299,000 | 63.59 | 63.68 | 63.33 | 63.62 | 00:00:00 | | 2014-06-11 | 437,600 | 63.44 | 63.84 | 62.99 | 63.30 | 00:00:00 | | 2014-06-12 | 304,600 | 63.12 | 63.34 | 62.81 | 63.04 | 00:00:00 | | 2014-06-13 | 290,000 | 63.16 | 63.43 | 62.97 | 63.11 | 00:00:00 | | 2014-06-16 | 394,500 | 62.97 | 63.36 | 62.86 | 63.09 | 00:00:00 | | 2014-06-17 | 284,000 | 62.93 | 63.69 | 62.71 | 63.43 | 00:00:00 | | 2014-06-18 | 339,900 | 63.31 | 63.60 | 62.99 | 63.51 | 00:00:00 | | 2014-06-19 | 345,900 | 63.41 | 63.87 | 63.20 | 63.86 | 00:00:00 | | 2014-06-20 | 1,152,900 | 64.14 | 64.32 | 63.80 | 64.10 | 00:00:00 | | 2014-06-23 | 461,100 | 64.24 | 64.25 | 63.01 | 63.18 | 00:00:00 | | 2014-06-24 | 566,800 | 63.12 | 63.24 | 62.44 | 62.53 | 00:00:00 | | 2014-06-25 | 297,400 | 62.22 | 63.01 | 62.22 | 62.97 | 00:00:00 | | 2014-06-26 | 280,000 | 63.10 | 63.33 | 62.51 | 62.65 | 00:00:00 | | 2014-06-27 | 1,426,500 | 62.30 | 63.09 | 62.30 | 63.02 | 00:00:00 | | 2014-06-30 | 512,300 | 62.93 | 63.57 | 62.75 | 63.54 | 00:00:00 | | 2014-07-01 | 492,600 | 63.63 | 64.40 | 63.48 | 64.03 | 00:00:00 | | 2014-07-02 | 252,900 | 64.01 | 64.24 | 63.61 | 63.90 | 00:00:00 | | 2014-07-03 | 165,400 | 63.97 | 64.44 | 63.82 | 64.37 | 00:00:00 | | 2014-07-07 | 363,700 | 64.27 | 64.27 | 63.67 | 63.89 | 00:00:00 | | 2014-07-08 | 345,000 | 63.94 | 64.07 | 63.33 | 63.50 | 00:00:00 | | 2014-07-09 | 238,800 | 63.73 | 64.45 | 63.27 | 63.62 | 00:00:00 | | 2014-07-10 | 238,500 | 62.77 | 63.28 | 62.22 | 63.16 | 00:00:00 | | 2014-07-11 | 495,300 | 63.11 | 63.13 | 62.48 | 62.56 | 00:00:00 | | 2014-07-14 | 408,600 | 62.99 | 63.59 | 62.99 | 63.24 | 00:00:00 | | 2014-07-15 | 527,300 | 63.24 | 63.56 | 62.59 | 62.85 | 00:00:00 | | 2014-07-16 | 1,145,200 | 63.35 | 64.91 | 63.00 | 64.51 | 00:00:00 | | 2014-07-17 | 624,200 | 64.16 | 64.44 | 63.36 | 63.45 | 00:00:00 | | 2014-07-18 | 569,000 | 63.71 | 64.14 | 63.41 | 64.04 | 00:00:00 | | 2014-07-21 | 469,800 | 63.84 | 64.01 | 63.58 | 63.77 | 00:00:00 | | 2014-07-22 | 516,500 | 64.23 | 64.47 | 63.86 | 64.38 | 00:00:00 | | 2014-07-23 | 340,800 | 64.27 | 64.38 | 63.97 | 64.03 | 00:00:00 | | 2014-07-24 | 218,700 | 64.33 | 64.49 | 64.01 | 64.11 | 00:00:00 | | 2014-07-25 | 351,400 | 64.01 | 64.29 | 63.37 | 63.52 | 00:00:00 | | 2014-07-28 | 280,200 | 63.42 | 63.71 | 62.99 | 63.56 | 00:00:00 | | 2014-07-29 | 259,700 | 63.53 | 63.80 | 63.10 | 63.12 | 00:00:00 | | 2014-07-30 | 322,600 | 63.44 | 64.08 | 62.93 | 63.40 | 00:00:00 | | 2014-07-31 | 390,900 | 63.07 | 63.07 | 62.49 | 62.60 | 00:00:00 | | 2014-08-01 | 387,000 | 62.35 | 62.91 | 62.24 | 62.60 | 00:00:00 | | 2014-08-04 | 913,800 | 62.86 | 64.10 | 62.60 | 63.99 | 00:00:00 | | 2014-08-05 | 693,500 | 63.61 | 64.25 | 63.13 | 63.56 | 00:00:00 | | 2014-08-06 | 476,300 | 63.04 | 63.35 | 62.75 | 62.99 | 00:00:00 | | 2014-08-07 | 370,300 | 63.20 | 63.54 | 62.86 | 63.11 | 00:00:00 | | 2014-08-08 | 456,200 | 63.30 | 64.48 | 62.92 | 64.40 | 00:00:00 | | 2014-08-11 | 736,300 | 64.77 | 65.29 | 64.43 | 65.00 | 00:00:00 | | 2014-08-12 | 720,900 | 65.00 | 65.44 | 64.86 | 65.27 | 00:00:00 | | 2014-08-13 | 448,600 | 65.41 | 65.58 | 65.32 | 65.51 | 00:00:00 | | 2014-08-14 | 356,300 | 65.46 | 65.71 | 65.40 | 65.50 | 00:00:00 | | 2014-08-15 | 564,600 | 63.85 | 65.86 | 62.65 | 65.38 | 00:00:00 | | 2014-08-18 | 775,800 | 65.70 | 66.09 | 65.65 | 65.83 | 00:00:00 | | 2014-08-19 | 460,100 | 65.87 | 66.02 | 65.75 | 65.89 | 00:00:00 | | 2014-08-20 | 463,500 | 65.96 | 66.03 | 65.65 | 65.96 | 00:00:00 | | 2014-08-21 | 556,900 | 65.96 | 66.04 | 65.72 | 65.91 | 00:00:00 | | 2014-08-22 | 606,600 | 65.75 | 66.19 | 65.41 | 65.73 | 00:00:00 | | 2014-08-25 | 253,000 | 66.15 | 66.25 | 65.85 | 66.06 | 00:00:00 | | 2014-08-26 | 328,000 | 66.26 | 66.39 | 65.94 | 66.02 | 00:00:00 | | 2014-08-27 | 223,600 | 66.01 | 66.22 | 65.64 | 65.83 | 00:00:00 | | 2014-08-28 | 218,000 | 65.54 | 66.11 | 65.42 | 65.88 | 00:00:00 | | 2014-08-29 | 413,500 | 66.15 | 66.50 | 65.62 | 66.14 | 00:00:00 | | 2014-09-02 | 454,400 | 66.42 | 66.88 | 66.13 | 66.63 | 00:00:00 | | 2014-09-03 | 305,200 | 66.91 | 67.11 | 66.30 | 66.36 | 00:00:00 | | 2014-09-04 | 615,200 | 66.66 | 66.85 | 66.38 | 66.56 | 00:00:00 | | 2014-09-05 | 431,600 | 66.38 | 66.80 | 66.13 | 66.66 | 00:00:00 | | 2014-09-08 | 299,000 | 66.47 | 66.78 | 66.07 | 66.32 | 00:00:00 | | 2014-09-09 | 440,100 | 66.36 | 66.66 | 66.05 | 66.35 | 00:00:00 | | 2014-09-10 | 207,300 | 66.44 | 66.50 | 65.99 | 66.42 | 00:00:00 | | 2014-09-11 | 242,600 | 66.04 | 66.53 | 65.83 | 66.45 | 00:00:00 | | 2014-09-12 | 298,100 | 66.35 | 66.48 | 66.05 | 66.34 | 00:00:00 | | 2014-09-15 | 564,400 | 66.59 | 67.20 | 66.33 | 66.87 | 00:00:00 | | 2014-09-16 | 467,900 | 66.71 | 67.10 | 66.20 | 66.86 | 00:00:00 | | 2014-09-17 | 434,300 | 67.13 | 67.24 | 66.45 | 66.92 | 00:00:00 | | 2014-09-18 | 308,600 | 66.99 | 67.32 | 66.83 | 67.22 | 00:00:00 | | 2014-09-19 | 1,427,800 | 67.58 | 67.59 | 67.02 | 67.16 | 00:00:00 | | 2014-09-22 | 386,700 | 67.12 | 67.29 | 66.72 | 67.09 | 00:00:00 | | 2014-09-23 | 325,000 | 66.97 | 67.22 | 66.41 | 66.43 | 00:00:00 | | 2014-09-24 | 296,921 | 66.44 | 67.06 | 66.35 | 66.90 | 00:00:00 | | 2014-09-25 | 331,934 | 66.69 | 66.85 | 65.81 | 65.99 | 00:00:00 | | 2014-09-26 | 280,699 | 66.03 | 66.58 | 65.88 | 66.27 | 00:00:00 | | 2014-09-29 | 687,400 | 65.84 | 66.44 | 65.79 | 65.95 | 00:00:00 | | 2014-09-30 | 2,351,026 | 67.59 | 71.61 | 67.26 | 70.59 | 00:00:00 | | 2014-10-01 | 1,039,056 | 70.22 | 70.50 | 68.39 | 68.65 | 00:00:00 | | 2014-10-02 | 676,755 | 68.53 | 68.63 | 67.43 | 68.29 | 00:00:00 | | 2014-10-03 | 1,240,837 | 68.54 | 70.48 | 68.40 | 70.34 | 00:00:00 | | 2014-10-06 | 613,261 | 70.69 | 71.08 | 69.73 | 69.90 | 00:00:00 | | 2014-10-07 | 594,400 | 69.45 | 69.75 | 68.63 | 68.72 | 00:00:00 | | 2014-10-08 | 769,967 | 68.90 | 71.00 | 68.90 | 70.98 | 00:00:00 | | 2014-10-09 | 626,400 | 71.01 | 71.28 | 69.28 | 69.46 | 00:00:00 | | 2014-10-10 | 644,300 | 69.40 | 69.74 | 68.53 | 68.56 | 00:00:00 | | 2014-10-13 | 533,500 | 68.77 | 68.91 | 67.31 | 67.44 | 00:00:00 | | 2014-10-14 | 752,000 | 67.99 | 68.42 | 67.58 | 67.74 | 00:00:00 | | 2014-10-15 | 1,099,800 | 67.11 | 68.37 | 66.76 | 68.06 | 00:00:00 | | 2014-10-16 | 788,208 | 67.47 | 68.67 | 66.75 | 68.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
