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
2016-03-23	1,980,839	91.00	91.30	85.86	86.28	00:00:00
2016-03-24	1,155,088	86.25	87.95	85.94	87.52	00:00:00
2016-03-28	645,225	87.76	89.13	86.92	88.65	00:00:00
2016-03-29	569,465	88.37	89.87	88.37	89.65	00:00:00
2016-03-30	678,891	90.00	90.25	89.60	89.73	00:00:00
2016-03-31	695,116	89.33	90.00	89.05	89.81	00:00:00
2016-04-01	549,892	89.19	90.17	89.04	90.07	00:00:00
2016-04-04	539,777	90.32	90.98	88.80	88.91	00:00:00
2016-04-05	692,936	87.27	89.18	87.27	88.34	00:00:00
2016-04-06	590,806	88.44	88.95	88.25	88.95	00:00:00
2016-04-07	982,700	88.51	89.00	88.15	88.93	00:00:00
2016-04-08	475,500	89.50	89.63	88.80	89.32	00:00:00
2016-04-11	642,400	89.68	90.06	89.06	89.11	00:00:00
2016-04-12	526,400	89.35	89.96	88.96	89.83	00:00:00
2016-04-13	996,000	91.38	91.38	90.44	90.59	00:00:00
2016-04-14	612,950	90.41	90.78	90.04	90.26	00:00:00
2016-04-15	400,600	90.40	90.50	89.73	90.01	00:00:00
2016-04-18	337,900	89.82	90.50	89.75	90.31	00:00:00
2016-04-19	627,800	90.50	90.60	89.99	90.47	00:00:00
2016-04-20	507,800	90.40	90.53	90.06	90.16	00:00:00
2016-04-21	565,939	90.00	90.00	89.08	89.16	00:00:00
2016-04-22	539,743	89.26	89.84	89.26	89.70	00:00:00
2016-04-25	569,346	89.65	89.77	89.09	89.46	00:00:00
2016-04-26	780,962	89.59	90.06	89.43	89.83	00:00:00
2016-04-27	627,759	89.95	90.50	89.30	89.97	00:00:00
2016-04-28	1,263,000	89.73	90.42	89.12	89.28	00:00:00
2016-04-29	721,000	89.01	89.83	88.51	89.78	00:00:00
2016-05-02	471,437	89.84	90.16	89.53	89.96	00:00:00
2016-05-03	557,294	89.58	89.77	89.31	89.61	00:00:00
2016-05-04	447,539	89.55	90.13	89.37	89.84	00:00:00
2016-05-05	476,000	90.18	90.39	89.85	89.94	00:00:00
2016-05-06	788,800	89.80	91.12	89.61	91.00	00:00:00
2016-05-09	681,344	91.29	91.73	91.09	91.46	00:00:00
2016-05-10	550,300	91.75	91.98	91.51	91.90	00:00:00
2016-05-11	464,800	91.69	91.96	91.40	91.44	00:00:00
2016-05-12	455,900	91.73	91.94	91.25	91.69	00:00:00
2016-05-13	698,900	91.66	92.17	91.31	91.52	00:00:00
2016-05-16	647,000	91.63	92.09	91.42	91.74	00:00:00
2016-05-17	637,710	91.72	91.91	91.19	91.27	00:00:00
2016-05-18	797,801	91.17	91.85	90.55	91.14	00:00:00
2016-05-19	572,600	90.95	91.72	90.64	91.42	00:00:00
2016-05-20	1,033,400	91.91	92.54	91.66	92.05	00:00:00
2016-05-23	516,176	92.00	92.50	91.99	92.32	00:00:00
2016-05-24	1,030,861	92.54	94.16	92.46	94.09	00:00:00
2016-05-25	814,766	94.37	94.37	93.44	93.82	00:00:00
2016-05-26	572,400	93.87	94.53	93.80	93.95	00:00:00
2016-05-27	788,800	93.96	95.10	93.64	95.09	00:00:00
2016-05-31	3,605,200	94.94	95.49	94.27	94.80	00:00:00
2016-06-01	462,278	94.40	94.82	93.96	94.81	00:00:00
2016-06-02	662,242	94.78	95.49	94.46	95.47	00:00:00
2016-06-03	431,900	95.05	95.27	94.17	94.99	00:00:00
2016-06-06	311,500	94.99	95.54	94.41	95.19	00:00:00
2016-06-07	755,779	95.17	95.49	93.47	94.92	00:00:00
2016-06-08	475,595	95.03	95.16	94.60	95.15	00:00:00
2016-06-09	530,909	95.14	95.57	94.64	95.54	00:00:00
2016-06-10	450,150	94.83	95.10	94.32	94.52	00:00:00
2016-06-13	407,409	93.80	94.79	93.62	94.11	00:00:00
2016-06-14	383,276	94.10	94.28	93.58	94.13	00:00:00
2016-06-15	327,395	94.48	94.54	93.95	94.04	00:00:00
2016-06-16	350,219	93.95	94.68	93.03	94.58	00:00:00
2016-06-17	468,990	94.53	94.54	93.48	94.02	00:00:00
2016-06-20	376,200	94.84	94.95	94.15	94.25	00:00:00
2016-06-21	283,700	94.66	94.78	94.05	94.50	00:00:00
2016-06-22	306,500	94.72	95.12	94.55	94.60	00:00:00
2016-06-23	336,867	95.13	95.69	94.92	95.69	00:00:00
2016-06-24	1,177,918	93.12	94.30	93.00	93.33	00:00:00
2016-06-27	789,800	92.96	93.14	91.24	91.63	00:00:00
2016-06-28	748,464	92.47	93.36	92.08	93.29	00:00:00
2016-06-29	675,031	94.09	95.89	93.87	95.65	00:00:00
2016-06-30	817,511	95.91	98.15	95.57	98.13	00:00:00
2016-07-01	628,297	97.82	99.06	96.96	98.92	00:00:00
2016-07-05	811,411	99.10	99.65	98.36	99.50	00:00:00
2016-07-06	685,601	98.64	99.69	98.57	99.30	00:00:00
2016-07-07	455,131	99.34	99.70	98.40	98.76	00:00:00
2016-07-08	834,796	99.67	99.78	99.12	99.63	00:00:00
2016-07-11	772,299	99.55	99.55	97.52	98.07	00:00:00
2016-07-12	604,666	98.34	98.75	97.43	97.50	00:00:00
2016-07-13	344,565	98.13	98.27	97.45	97.49	00:00:00
2016-07-14	469,290	98.06	98.16	97.49	97.91	00:00:00
2016-07-15	404,021	98.10	98.41	97.43	97.60	00:00:00
2016-07-18	457,203	97.97	98.16	97.23	97.65	00:00:00
2016-07-19	693,418	97.32	98.11	97.06	97.42	00:00:00
2016-07-20	3,379,637	101.05	108.97	100.61	106.85	00:00:00
2016-07-21	1,258,233	106.97	108.02	106.83	107.30	00:00:00
2016-07-22	697,791	107.38	108.09	107.19	107.95	00:00:00
2016-07-25	733,278	107.61	108.69	107.32	108.22	00:00:00
2016-07-26	668,922	108.31	109.11	107.43	108.39	00:00:00
2016-07-27	467,290	108.48	108.48	107.42	107.96	00:00:00
2016-07-28	521,700	107.93	108.50	107.11	108.18	00:00:00
2016-07-29	908,700	108.14	108.14	106.89	107.27	00:00:00
2016-08-01	485,884	107.26	107.74	107.02	107.41	00:00:00
2016-08-02	614,200	106.84	107.39	106.32	106.35	00:00:00
2016-08-03	808,500	106.35	107.78	105.71	106.32	00:00:00
2016-08-04	493,700	106.36	107.77	106.29	106.56	00:00:00
2016-08-05	594,200	106.97	108.41	106.34	106.89	00:00:00
2016-08-08	432,769	107.00	107.00	106.18	106.55	00:00:00
2016-08-09	532,400	106.67	106.82	106.05	106.82	00:00:00
2016-08-10	376,700	106.73	107.53	106.67	107.38	00:00:00
2016-08-11	645,188	107.90	107.93	106.41	107.51	00:00:00
2016-08-12	309,363	107.13	107.59	106.92	107.35	00:00:00
2016-08-15	428,965	107.30	107.52	106.90	107.42	00:00:00
2016-08-16	2,258,750	115.57	117.65	112.91	112.99	00:00:00
2016-08-17	1,718,686	114.41	116.08	113.56	115.65	00:00:00
2016-08-18	673,617	115.98	115.98	113.14	113.89	00:00:00
2016-08-19	1,018,886	113.38	113.88	112.85	113.79	00:00:00
2016-08-22	427,900	113.80	114.34	113.65	114.03	00:00:00
2016-08-23	398,437	114.06	114.67	113.41	114.53	00:00:00
2016-08-24	372,325	114.60	114.75	113.89	114.45	00:00:00
2016-08-25	789,300	114.42	116.67	114.42	116.04	00:00:00
2016-08-26	547,800	115.96	116.87	114.75	115.71	00:00:00
2016-08-29	431,528	115.56	116.65	115.04	116.38	00:00:00
2016-08-30	523,197	116.07	117.06	115.88	117.04	00:00:00
2016-08-31	712,059	117.09	117.69	116.50	117.51	00:00:00
2016-09-01	476,174	118.00	118.00	117.09	117.70	00:00:00
2016-09-02	558,483	118.23	119.18	118.07	118.84	00:00:00
2016-09-06	545,600	119.12	119.94	117.85	119.15	00:00:00
2016-09-07	710,200	118.86	118.96	118.14	118.30	00:00:00
2016-09-08	489,500	117.82	117.87	117.13	117.19	00:00:00
2016-09-09	1,338,921	116.47	116.91	113.53	113.81	00:00:00
2016-09-12	929,729	114.08	114.92	113.76	114.73	00:00:00
2016-09-13	1,093,199	113.76	114.38	112.87	112.94	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 > >>