|
 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 | | 2015-09-30 | 849,000 | 85.45 | 86.34 | 84.76 | 85.75 | 00:00:00 | | 2015-10-01 | 719,500 | 86.16 | 86.28 | 84.77 | 85.49 | 00:00:00 | | 2015-10-02 | 1,086,800 | 84.26 | 86.38 | 83.48 | 86.31 | 00:00:00 | | 2015-10-05 | 691,600 | 87.27 | 88.14 | 86.68 | 87.60 | 00:00:00 | | 2015-10-06 | 797,200 | 87.19 | 88.00 | 85.46 | 85.74 | 00:00:00 | | 2015-10-07 | 624,600 | 86.39 | 87.47 | 85.96 | 87.34 | 00:00:00 | | 2015-10-08 | 782,892 | 87.35 | 89.48 | 86.66 | 89.27 | 00:00:00 | | 2015-10-09 | 561,069 | 89.61 | 90.41 | 88.99 | 89.82 | 00:00:00 | | 2015-10-12 | 649,401 | 90.06 | 91.37 | 89.73 | 91.04 | 00:00:00 | | 2015-10-13 | 949,900 | 88.91 | 92.37 | 88.91 | 91.46 | 00:00:00 | | 2015-10-14 | 681,200 | 92.11 | 92.56 | 90.53 | 90.68 | 00:00:00 | | 2015-10-15 | 817,948 | 91.43 | 93.12 | 91.43 | 93.09 | 00:00:00 | | 2015-10-16 | 457,507 | 93.29 | 93.50 | 92.11 | 92.55 | 00:00:00 | | 2015-10-19 | 362,050 | 92.48 | 92.97 | 92.15 | 92.67 | 00:00:00 | | 2015-10-20 | 429,100 | 92.40 | 93.25 | 92.40 | 92.77 | 00:00:00 | | 2015-10-21 | 492,700 | 93.40 | 93.49 | 91.20 | 91.34 | 00:00:00 | | 2015-10-22 | 506,581 | 91.99 | 92.73 | 91.54 | 92.37 | 00:00:00 | | 2015-10-23 | 381,464 | 93.11 | 93.67 | 91.86 | 93.50 | 00:00:00 | | 2015-10-26 | 423,400 | 93.57 | 94.04 | 93.25 | 93.53 | 00:00:00 | | 2015-10-27 | 515,100 | 93.25 | 93.59 | 92.13 | 92.66 | 00:00:00 | | 2015-10-28 | 545,700 | 93.24 | 94.35 | 92.12 | 92.98 | 00:00:00 | | 2015-10-29 | 565,000 | 92.98 | 93.54 | 92.07 | 92.34 | 00:00:00 | | 2015-10-30 | 952,900 | 92.50 | 93.40 | 92.32 | 93.09 | 00:00:00 | | 2015-11-02 | 584,241 | 93.59 | 94.04 | 93.11 | 93.40 | 00:00:00 | | 2015-11-03 | 711,500 | 93.65 | 93.72 | 92.26 | 92.47 | 00:00:00 | | 2015-11-04 | 731,300 | 92.72 | 92.95 | 91.01 | 91.49 | 00:00:00 | | 2015-11-05 | 671,700 | 91.48 | 92.35 | 90.59 | 90.81 | 00:00:00 | | 2015-11-06 | 584,300 | 90.85 | 91.44 | 90.52 | 90.88 | 00:00:00 | | 2015-11-09 | 495,600 | 90.74 | 91.01 | 89.96 | 90.75 | 00:00:00 | | 2015-11-10 | 538,600 | 90.53 | 91.58 | 89.57 | 91.31 | 00:00:00 | | 2015-11-11 | 612,900 | 91.86 | 92.00 | 91.18 | 91.57 | 00:00:00 | | 2015-11-12 | 396,700 | 91.31 | 91.62 | 90.14 | 90.18 | 00:00:00 | | 2015-11-13 | 447,000 | 90.25 | 90.74 | 89.35 | 89.51 | 00:00:00 | | 2015-11-16 | 805,863 | 88.87 | 89.50 | 88.30 | 89.45 | 00:00:00 | | 2015-11-17 | 863,700 | 89.39 | 90.12 | 89.03 | 89.57 | 00:00:00 | | 2015-11-18 | 713,800 | 89.91 | 91.55 | 89.82 | 91.37 | 00:00:00 | | 2015-11-19 | 945,700 | 91.47 | 92.44 | 90.75 | 90.76 | 00:00:00 | | 2015-11-20 | 1,890,600 | 91.21 | 91.64 | 90.97 | 91.31 | 00:00:00 | | 2015-11-23 | 469,900 | 91.02 | 92.20 | 91.02 | 92.17 | 00:00:00 | | 2015-11-24 | 400,391 | 91.85 | 92.00 | 90.79 | 91.67 | 00:00:00 | | 2015-11-25 | 265,702 | 91.83 | 92.05 | 91.39 | 91.98 | 00:00:00 | | 2015-11-27 | 216,800 | 91.80 | 92.15 | 91.37 | 92.01 | 00:00:00 | | 2015-11-30 | 659,602 | 91.94 | 92.62 | 91.53 | 91.59 | 00:00:00 | | 2015-12-01 | 495,545 | 91.99 | 93.15 | 91.53 | 93.14 | 00:00:00 | | 2015-12-02 | 348,555 | 92.93 | 92.98 | 91.96 | 92.04 | 00:00:00 | | 2015-12-03 | 576,700 | 92.05 | 92.25 | 89.76 | 90.16 | 00:00:00 | | 2015-12-04 | 491,300 | 90.35 | 92.81 | 90.32 | 92.67 | 00:00:00 | | 2015-12-07 | 417,200 | 92.38 | 92.69 | 90.06 | 92.01 | 00:00:00 | | 2015-12-08 | 598,336 | 91.56 | 92.80 | 91.23 | 92.51 | 00:00:00 | | 2015-12-09 | 713,802 | 92.52 | 92.52 | 90.79 | 91.23 | 00:00:00 | | 2015-12-10 | 339,500 | 91.35 | 91.94 | 90.88 | 91.54 | 00:00:00 | | 2015-12-11 | 464,600 | 90.77 | 91.61 | 89.78 | 89.90 | 00:00:00 | | 2015-12-14 | 665,900 | 90.27 | 90.91 | 89.45 | 89.91 | 00:00:00 | | 2015-12-15 | 563,463 | 90.81 | 91.78 | 89.90 | 90.34 | 00:00:00 | | 2015-12-16 | 739,095 | 90.99 | 91.60 | 90.21 | 91.24 | 00:00:00 | | 2015-12-17 | 511,026 | 91.47 | 92.00 | 90.05 | 90.52 | 00:00:00 | | 2015-12-18 | 1,122,290 | 90.41 | 91.43 | 88.46 | 88.50 | 00:00:00 | | 2015-12-21 | 704,400 | 89.47 | 90.23 | 88.58 | 89.21 | 00:00:00 | | 2015-12-22 | 993,263 | 91.49 | 92.34 | 89.45 | 91.13 | 00:00:00 | | 2015-12-23 | 533,502 | 91.67 | 91.92 | 91.15 | 91.52 | 00:00:00 | | 2015-12-24 | 211,268 | 91.20 | 91.91 | 90.96 | 91.54 | 00:00:00 | | 2015-12-28 | 360,253 | 91.22 | 92.06 | 90.56 | 92.02 | 00:00:00 | | 2015-12-29 | 352,300 | 92.62 | 93.64 | 92.06 | 92.82 | 00:00:00 | | 2015-12-30 | 294,700 | 93.02 | 93.39 | 92.17 | 92.24 | 00:00:00 | | 2015-12-31 | 315,048 | 92.05 | 92.39 | 91.04 | 91.05 | 00:00:00 | | 2016-01-04 | 716,563 | 89.82 | 89.83 | 87.82 | 88.29 | 00:00:00 | | 2016-01-05 | 627,900 | 88.58 | 89.24 | 88.09 | 88.43 | 00:00:00 | | 2016-01-06 | 479,100 | 87.31 | 88.84 | 87.01 | 88.03 | 00:00:00 | | 2016-01-07 | 841,695 | 86.82 | 87.74 | 86.21 | 86.88 | 00:00:00 | | 2016-01-08 | 807,830 | 87.19 | 87.20 | 84.45 | 84.63 | 00:00:00 | | 2016-01-11 | 684,973 | 84.92 | 85.56 | 84.38 | 85.31 | 00:00:00 | | 2016-01-12 | 668,628 | 85.25 | 87.12 | 85.16 | 86.85 | 00:00:00 | | 2016-01-13 | 485,620 | 86.96 | 87.03 | 84.57 | 84.81 | 00:00:00 | | 2016-01-14 | 516,400 | 85.37 | 86.15 | 84.70 | 85.54 | 00:00:00 | | 2016-01-15 | 702,900 | 83.72 | 84.51 | 82.60 | 84.03 | 00:00:00 | | 2016-01-19 | 744,000 | 84.68 | 85.19 | 82.94 | 83.50 | 00:00:00 | | 2016-01-20 | 770,400 | 82.27 | 83.34 | 80.27 | 82.34 | 00:00:00 | | 2016-01-21 | 1,489,000 | 82.63 | 83.37 | 80.00 | 80.33 | 00:00:00 | | 2016-01-22 | 810,561 | 81.36 | 82.95 | 81.06 | 82.44 | 00:00:00 | | 2016-01-25 | 588,352 | 82.27 | 82.67 | 81.69 | 81.85 | 00:00:00 | | 2016-01-26 | 687,009 | 82.02 | 83.33 | 81.98 | 82.86 | 00:00:00 | | 2016-01-27 | 723,906 | 82.92 | 83.69 | 82.45 | 82.76 | 00:00:00 | | 2016-01-28 | 817,260 | 83.40 | 83.75 | 82.75 | 83.14 | 00:00:00 | | 2016-01-29 | 1,122,143 | 83.57 | 85.98 | 82.79 | 85.92 | 00:00:00 | | 2016-02-01 | 770,296 | 85.42 | 86.73 | 84.62 | 86.11 | 00:00:00 | | 2016-02-02 | 969,790 | 85.59 | 86.39 | 84.88 | 85.24 | 00:00:00 | | 2016-02-03 | 908,445 | 86.52 | 87.00 | 83.89 | 84.75 | 00:00:00 | | 2016-02-04 | 685,394 | 84.85 | 85.39 | 84.49 | 85.17 | 00:00:00 | | 2016-02-05 | 785,411 | 85.00 | 85.29 | 82.90 | 83.32 | 00:00:00 | | 2016-02-08 | 649,600 | 82.80 | 82.86 | 81.20 | 82.64 | 00:00:00 | | 2016-02-09 | 642,324 | 81.99 | 84.24 | 81.88 | 83.49 | 00:00:00 | | 2016-02-10 | 453,318 | 83.85 | 84.99 | 83.17 | 83.28 | 00:00:00 | | 2016-02-11 | 360,400 | 82.00 | 82.90 | 80.27 | 82.12 | 00:00:00 | | 2016-02-12 | 598,200 | 83.12 | 83.55 | 81.86 | 83.01 | 00:00:00 | | 2016-02-16 | 603,231 | 84.14 | 84.21 | 83.03 | 83.98 | 00:00:00 | | 2016-02-17 | 1,265,626 | 80.30 | 83.65 | 80.22 | 83.60 | 00:00:00 | | 2016-02-18 | 525,179 | 83.86 | 84.09 | 81.91 | 83.08 | 00:00:00 | | 2016-02-19 | 708,200 | 82.61 | 83.75 | 81.91 | 83.38 | 00:00:00 | | 2016-02-22 | 605,400 | 84.09 | 84.87 | 83.98 | 84.64 | 00:00:00 | | 2016-02-23 | 389,898 | 84.56 | 84.64 | 83.63 | 83.96 | 00:00:00 | | 2016-02-24 | 442,022 | 83.33 | 84.33 | 82.84 | 84.21 | 00:00:00 | | 2016-02-25 | 475,142 | 84.56 | 84.78 | 83.71 | 84.78 | 00:00:00 | | 2016-02-26 | 384,282 | 85.00 | 85.00 | 84.28 | 84.86 | 00:00:00 | | 2016-02-29 | 500,174 | 84.84 | 85.15 | 83.99 | 83.99 | 00:00:00 | | 2016-03-01 | 399,900 | 84.64 | 86.05 | 84.32 | 85.96 | 00:00:00 | | 2016-03-02 | 473,400 | 85.67 | 86.10 | 85.08 | 86.07 | 00:00:00 | | 2016-03-03 | 375,630 | 85.98 | 86.80 | 85.43 | 86.72 | 00:00:00 | | 2016-03-04 | 829,222 | 86.75 | 87.55 | 86.47 | 87.00 | 00:00:00 | | 2016-03-07 | 687,587 | 86.72 | 88.41 | 86.50 | 87.93 | 00:00:00 | | 2016-03-08 | 428,602 | 87.43 | 88.33 | 86.79 | 87.65 | 00:00:00 | | 2016-03-09 | 594,047 | 87.93 | 88.19 | 86.65 | 87.24 | 00:00:00 | | 2016-03-10 | 451,343 | 87.75 | 88.50 | 87.05 | 87.74 | 00:00:00 | | 2016-03-11 | 466,553 | 88.40 | 89.11 | 86.39 | 89.07 | 00:00:00 | | 2016-03-14 | 581,100 | 88.89 | 89.73 | 88.36 | 89.50 | 00:00:00 | | 2016-03-15 | 643,547 | 88.66 | 89.83 | 88.47 | 89.62 | 00:00:00 | | 2016-03-16 | 494,915 | 89.49 | 90.16 | 88.86 | 89.83 | 00:00:00 | | 2016-03-17 | 777,000 | 89.95 | 90.33 | 89.41 | 90.01 | 00:00:00 | | 2016-03-18 | 865,100 | 90.16 | 90.72 | 89.60 | 90.49 | 00:00:00 | | 2016-03-21 | 841,345 | 90.12 | 90.89 | 89.51 | 90.18 | 00:00:00 | | 2016-03-22 | 732,993 | 90.42 | 90.50 | 89.54 | 90.35 | 00:00:00 | | 2016-03-23 | 1,980,839 | 91.00 | 91.30 | 85.86 | 86.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
