|
 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 | | 2014-10-16 | 788,208 | 67.47 | 68.67 | 66.75 | 68.43 | 00:00:00 | | 2014-10-17 | 1,342,200 | 68.77 | 69.70 | 68.77 | 69.29 | 00:00:00 | | 2014-10-20 | 811,800 | 69.29 | 69.35 | 68.70 | 69.05 | 00:00:00 | | 2014-10-21 | 816,800 | 69.62 | 71.17 | 69.37 | 71.17 | 00:00:00 | | 2014-10-22 | 688,900 | 71.42 | 71.72 | 70.33 | 70.35 | 00:00:00 | | 2014-10-23 | 1,509,700 | 71.01 | 71.37 | 70.74 | 71.04 | 00:00:00 | | 2014-10-24 | 702,300 | 71.06 | 71.36 | 70.80 | 71.22 | 00:00:00 | | 2014-10-27 | 634,600 | 71.11 | 71.35 | 70.62 | 71.27 | 00:00:00 | | 2014-10-28 | 745,000 | 71.66 | 71.83 | 71.29 | 71.81 | 00:00:00 | | 2014-10-29 | 453,400 | 72.00 | 72.17 | 71.20 | 71.81 | 00:00:00 | | 2014-10-30 | 502,075 | 71.47 | 72.86 | 71.17 | 72.69 | 00:00:00 | | 2014-10-31 | 675,932 | 73.70 | 73.95 | 72.72 | 73.24 | 00:00:00 | | 2014-11-03 | 630,622 | 73.24 | 73.86 | 72.45 | 72.54 | 00:00:00 | | 2014-11-04 | 1,357,458 | 71.94 | 72.30 | 71.11 | 71.42 | 00:00:00 | | 2014-11-05 | 792,884 | 70.16 | 71.09 | 70.00 | 70.41 | 00:00:00 | | 2014-11-06 | 615,800 | 70.56 | 71.14 | 70.31 | 71.09 | 00:00:00 | | 2014-11-07 | 734,000 | 71.50 | 71.50 | 70.94 | 71.00 | 00:00:00 | | 2014-11-10 | 682,674 | 71.13 | 71.52 | 70.88 | 71.11 | 00:00:00 | | 2014-11-11 | 406,400 | 71.07 | 71.47 | 70.85 | 71.10 | 00:00:00 | | 2014-11-12 | 511,600 | 70.82 | 71.49 | 70.75 | 71.31 | 00:00:00 | | 2014-11-13 | 481,000 | 71.42 | 72.06 | 70.82 | 71.16 | 00:00:00 | | 2014-11-14 | 851,600 | 71.27 | 72.15 | 70.93 | 71.76 | 00:00:00 | | 2014-11-17 | 556,190 | 71.60 | 71.85 | 71.20 | 71.81 | 00:00:00 | | 2014-11-18 | 610,900 | 71.70 | 72.52 | 71.38 | 71.98 | 00:00:00 | | 2014-11-19 | 616,400 | 71.84 | 72.00 | 71.05 | 71.79 | 00:00:00 | | 2014-11-20 | 423,100 | 71.51 | 72.23 | 71.26 | 71.93 | 00:00:00 | | 2014-11-21 | 1,377,200 | 72.69 | 73.00 | 71.74 | 71.92 | 00:00:00 | | 2014-11-24 | 574,900 | 72.14 | 72.98 | 71.94 | 72.86 | 00:00:00 | | 2014-11-25 | 610,728 | 73.01 | 73.23 | 72.64 | 73.06 | 00:00:00 | | 2014-11-26 | 571,868 | 72.96 | 73.45 | 72.73 | 73.03 | 00:00:00 | | 2014-11-28 | 263,200 | 73.28 | 73.59 | 73.00 | 73.15 | 00:00:00 | | 2014-12-01 | 895,900 | 72.91 | 73.15 | 71.70 | 71.80 | 00:00:00 | | 2014-12-02 | 568,300 | 71.60 | 72.52 | 71.25 | 72.38 | 00:00:00 | | 2014-12-03 | 411,200 | 72.61 | 73.19 | 72.20 | 73.13 | 00:00:00 | | 2014-12-04 | 414,441 | 72.91 | 73.43 | 72.57 | 72.82 | 00:00:00 | | 2014-12-05 | 565,350 | 72.80 | 73.16 | 72.51 | 73.05 | 00:00:00 | | 2014-12-08 | 571,800 | 72.98 | 73.55 | 72.71 | 73.00 | 00:00:00 | | 2014-12-09 | 780,431 | 72.50 | 73.52 | 72.25 | 73.41 | 00:00:00 | | 2014-12-10 | 628,977 | 73.22 | 73.55 | 71.87 | 71.87 | 00:00:00 | | 2014-12-11 | 487,960 | 71.83 | 73.64 | 71.67 | 72.80 | 00:00:00 | | 2014-12-12 | 512,633 | 72.36 | 72.78 | 71.02 | 71.03 | 00:00:00 | | 2014-12-15 | 736,612 | 71.28 | 72.07 | 70.61 | 71.53 | 00:00:00 | | 2014-12-16 | 608,497 | 71.54 | 72.58 | 71.49 | 71.53 | 00:00:00 | | 2014-12-17 | 1,110,880 | 71.50 | 73.06 | 71.10 | 72.84 | 00:00:00 | | 2014-12-18 | 1,576,300 | 73.83 | 74.66 | 73.10 | 74.49 | 00:00:00 | | 2014-12-19 | 3,160,100 | 76.89 | 79.35 | 76.83 | 79.23 | 00:00:00 | | 2014-12-22 | 1,155,900 | 79.70 | 80.18 | 79.40 | 79.64 | 00:00:00 | | 2014-12-23 | 995,391 | 79.91 | 80.35 | 79.59 | 79.64 | 00:00:00 | | 2014-12-24 | 521,158 | 79.88 | 80.22 | 79.47 | 79.86 | 00:00:00 | | 2014-12-26 | 306,607 | 80.28 | 80.34 | 79.65 | 79.82 | 00:00:00 | | 2014-12-29 | 443,100 | 79.82 | 80.15 | 79.50 | 79.57 | 00:00:00 | | 2014-12-30 | 504,980 | 79.67 | 79.81 | 78.96 | 79.02 | 00:00:00 | | 2014-12-31 | 306,896 | 79.21 | 79.82 | 78.39 | 78.44 | 00:00:00 | | 2015-01-02 | 457,407 | 78.91 | 79.10 | 77.57 | 78.45 | 00:00:00 | | 2015-01-05 | 812,491 | 78.15 | 78.45 | 76.85 | 77.02 | 00:00:00 | | 2015-01-06 | 1,181,042 | 77.49 | 77.70 | 75.90 | 76.87 | 00:00:00 | | 2015-01-07 | 837,829 | 77.64 | 77.65 | 76.31 | 76.47 | 00:00:00 | | 2015-01-08 | 882,063 | 77.46 | 78.03 | 77.00 | 77.73 | 00:00:00 | | 2015-01-09 | 752,195 | 77.95 | 77.97 | 76.76 | 77.12 | 00:00:00 | | 2015-01-12 | 604,900 | 77.05 | 77.51 | 75.90 | 76.63 | 00:00:00 | | 2015-01-13 | 1,416,000 | 77.31 | 78.04 | 76.78 | 77.51 | 00:00:00 | | 2015-01-14 | 1,513,600 | 77.32 | 77.73 | 77.08 | 77.57 | 00:00:00 | | 2015-01-15 | 1,270,953 | 77.81 | 78.26 | 77.31 | 77.66 | 00:00:00 | | 2015-01-16 | 1,242,888 | 77.76 | 78.95 | 77.69 | 78.93 | 00:00:00 | | 2015-01-20 | 938,441 | 78.95 | 79.24 | 78.26 | 78.79 | 00:00:00 | | 2015-01-21 | 781,200 | 78.52 | 79.53 | 78.37 | 79.45 | 00:00:00 | | 2015-01-22 | 1,750,900 | 79.68 | 79.94 | 78.88 | 79.83 | 00:00:00 | | 2015-01-23 | 861,644 | 79.63 | 80.08 | 79.30 | 79.78 | 00:00:00 | | 2015-01-26 | 912,000 | 80.42 | 80.93 | 79.49 | 79.97 | 00:00:00 | | 2015-01-27 | 854,478 | 79.56 | 80.46 | 79.48 | 79.88 | 00:00:00 | | 2015-01-28 | 881,146 | 80.04 | 80.34 | 78.28 | 78.35 | 00:00:00 | | 2015-01-29 | 775,016 | 78.18 | 80.04 | 78.01 | 79.88 | 00:00:00 | | 2015-01-30 | 933,500 | 79.19 | 79.82 | 78.69 | 78.70 | 00:00:00 | | 2015-02-02 | 547,000 | 78.78 | 80.06 | 77.96 | 80.03 | 00:00:00 | | 2015-02-03 | 928,900 | 80.67 | 80.99 | 79.78 | 80.69 | 00:00:00 | | 2015-02-04 | 760,100 | 80.76 | 81.40 | 79.74 | 80.01 | 00:00:00 | | 2015-02-05 | 417,000 | 80.41 | 80.81 | 80.28 | 80.50 | 00:00:00 | | 2015-02-06 | 443,200 | 80.49 | 80.83 | 79.79 | 80.04 | 00:00:00 | | 2015-02-09 | 275,300 | 80.00 | 80.31 | 79.46 | 79.67 | 00:00:00 | | 2015-02-10 | 420,900 | 80.40 | 80.63 | 79.45 | 80.58 | 00:00:00 | | 2015-02-11 | 515,600 | 80.34 | 81.14 | 80.05 | 80.94 | 00:00:00 | | 2015-02-12 | 527,900 | 81.17 | 82.22 | 80.80 | 82.21 | 00:00:00 | | 2015-02-13 | 435,700 | 82.23 | 82.51 | 81.33 | 81.64 | 00:00:00 | | 2015-02-17 | 345,819 | 82.36 | 82.43 | 81.53 | 81.86 | 00:00:00 | | 2015-02-18 | 318,454 | 81.73 | 82.03 | 81.32 | 81.90 | 00:00:00 | | 2015-02-19 | 363,200 | 81.88 | 82.20 | 81.69 | 81.99 | 00:00:00 | | 2015-02-20 | 474,300 | 81.74 | 82.63 | 80.79 | 82.47 | 00:00:00 | | 2015-02-23 | 467,851 | 82.50 | 82.73 | 81.86 | 82.69 | 00:00:00 | | 2015-02-24 | 559,663 | 82.50 | 83.34 | 82.36 | 83.17 | 00:00:00 | | 2015-02-25 | 518,490 | 83.38 | 84.08 | 83.01 | 83.70 | 00:00:00 | | 2015-02-26 | 484,248 | 83.49 | 84.18 | 83.49 | 84.01 | 00:00:00 | | 2015-02-27 | 406,797 | 83.78 | 83.98 | 83.26 | 83.48 | 00:00:00 | | 2015-03-02 | 372,386 | 83.52 | 84.59 | 83.25 | 84.51 | 00:00:00 | | 2015-03-03 | 443,700 | 84.15 | 84.26 | 83.52 | 84.21 | 00:00:00 | | 2015-03-04 | 519,400 | 83.84 | 83.87 | 83.19 | 83.77 | 00:00:00 | | 2015-03-05 | 378,573 | 83.75 | 83.75 | 82.77 | 82.94 | 00:00:00 | | 2015-03-06 | 414,143 | 82.32 | 83.01 | 81.81 | 82.28 | 00:00:00 | | 2015-03-09 | 518,600 | 82.61 | 84.10 | 82.35 | 83.84 | 00:00:00 | | 2015-03-10 | 473,968 | 82.95 | 83.13 | 81.78 | 81.78 | 00:00:00 | | 2015-03-11 | 362,697 | 82.18 | 82.38 | 81.42 | 81.67 | 00:00:00 | | 2015-03-12 | 657,997 | 82.08 | 82.91 | 81.79 | 82.86 | 00:00:00 | | 2015-03-13 | 520,466 | 82.93 | 83.18 | 81.37 | 82.56 | 00:00:00 | | 2015-03-16 | 895,311 | 83.27 | 85.45 | 83.27 | 85.37 | 00:00:00 | | 2015-03-17 | 579,400 | 85.33 | 85.53 | 84.02 | 85.26 | 00:00:00 | | 2015-03-18 | 749,800 | 85.24 | 86.34 | 84.25 | 86.16 | 00:00:00 | | 2015-03-19 | 1,563,880 | 87.95 | 88.23 | 82.56 | 83.96 | 00:00:00 | | 2015-03-20 | 1,540,310 | 84.30 | 84.34 | 82.55 | 82.55 | 00:00:00 | | 2015-03-23 | 832,800 | 82.55 | 84.10 | 82.20 | 83.83 | 00:00:00 | | 2015-03-24 | 529,900 | 83.94 | 84.07 | 83.41 | 83.73 | 00:00:00 | | 2015-03-25 | 1,063,100 | 84.01 | 84.01 | 81.48 | 81.70 | 00:00:00 | | 2015-03-26 | 696,300 | 81.33 | 81.79 | 80.76 | 81.13 | 00:00:00 | | 2015-03-27 | 765,400 | 80.95 | 82.47 | 80.91 | 82.38 | 00:00:00 | | 2015-03-30 | 449,512 | 82.83 | 83.24 | 82.53 | 82.74 | 00:00:00 | | 2015-03-31 | 913,643 | 82.73 | 82.78 | 81.44 | 81.63 | 00:00:00 | | 2015-04-01 | 696,898 | 81.79 | 82.02 | 80.66 | 81.71 | 00:00:00 | | 2015-04-02 | 529,067 | 81.78 | 82.82 | 81.78 | 82.69 | 00:00:00 | | 2015-04-06 | 734,705 | 82.10 | 82.58 | 81.69 | 81.82 | 00:00:00 | | 2015-04-07 | 963,100 | 81.71 | 82.04 | 81.10 | 81.99 | 00:00:00 | | 2015-04-08 | 761,600 | 82.11 | 82.66 | 81.32 | 82.13 | 00:00:00 | | 2015-04-09 | 476,795 | 82.14 | 82.52 | 81.24 | 81.64 | 00:00:00 | | 2015-04-10 | 471,005 | 81.85 | 82.49 | 81.60 | 82.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
