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
2016-09-13	1,093,199	113.76	114.38	112.87	112.94	00:00:00
2016-09-14	832,884	113.03	114.06	112.58	113.14	00:00:00
2016-09-15	683,835	112.99	114.57	112.54	114.09	00:00:00
2016-09-16	1,092,711	113.55	113.97	112.91	113.32	00:00:00
2016-09-19	394,649	113.54	114.29	113.08	113.32	00:00:00
2016-09-20	502,024	114.11	114.27	113.34	113.86	00:00:00
2016-09-21	541,659	113.92	114.88	113.01	114.71	00:00:00
2016-09-22	392,400	114.99	116.24	114.71	115.10	00:00:00
2016-09-23	351,800	114.98	115.86	113.97	114.16	00:00:00
2016-09-26	434,605	113.85	113.98	113.10	113.19	00:00:00
2016-09-27	731,948	113.19	113.72	112.33	113.43	00:00:00
2016-09-28	1,475,206	118.89	118.90	115.62	116.17	00:00:00
2016-09-29	1,511,236	115.55	116.07	111.09	111.36	00:00:00
2016-09-30	1,414,000	111.90	112.81	111.33	112.60	00:00:00
2016-10-03	785,451	112.77	113.90	112.16	112.42	00:00:00
2016-10-04	838,900	112.44	112.75	110.43	111.48	00:00:00
2016-10-05	768,200	111.35	111.91	110.61	110.92	00:00:00
2016-10-06	507,016	110.40	112.00	110.31	111.76	00:00:00
2016-10-07	611,518	112.03	112.03	110.34	110.46	00:00:00
2016-10-10	467,967	110.84	111.36	110.50	110.78	00:00:00
2016-10-11	513,500	110.31	110.90	108.98	109.32	00:00:00
2016-10-12	388,200	109.58	110.11	109.24	109.75	00:00:00
2016-10-13	415,099	109.36	109.77	108.39	109.33	00:00:00
2016-10-14	324,564	109.46	110.15	109.23	109.25	00:00:00
2016-10-17	419,500	109.02	109.55	108.16	108.25	00:00:00
2016-10-18	551,078	109.28	111.03	108.30	108.40	00:00:00
2016-10-19	549,106	108.18	108.78	107.79	108.08	00:00:00
2016-10-20	964,197	107.90	107.98	106.16	106.57	00:00:00
2016-10-21	666,385	106.13	106.76	105.86	106.45	00:00:00
2016-10-24	380,020	107.07	107.60	106.54	106.97	00:00:00
2016-10-25	598,167	106.64	106.92	106.07	106.73	00:00:00
2016-10-26	463,439	106.32	106.83	105.76	106.61	00:00:00
2016-10-27	413,413	106.83	107.00	105.42	105.67	00:00:00
2016-10-28	471,235	105.53	106.73	105.29	105.93	00:00:00
2016-10-31	726,700	106.45	107.13	105.76	106.67	00:00:00
2016-11-01	843,046	106.45	106.54	103.96	104.36	00:00:00
2016-11-02	733,326	102.90	103.46	102.49	102.57	00:00:00
2016-11-03	582,073	102.70	103.13	102.07	102.99	00:00:00
2016-11-04	493,871	103.23	103.84	102.87	103.06	00:00:00
2016-11-07	438,100	104.14	104.86	103.77	104.81	00:00:00
2016-11-08	412,300	104.79	105.96	104.34	105.63	00:00:00
2016-11-09	816,213	103.53	107.85	102.85	107.49	00:00:00
2016-11-10	805,404	107.70	108.39	107.36	107.98	00:00:00
2016-11-11	649,634	107.29	108.84	106.99	108.72	00:00:00
2016-11-14	709,768	109.15	109.97	108.21	109.04	00:00:00
2016-11-15	629,891	109.36	109.56	108.36	109.14	00:00:00
2016-11-16	573,749	108.74	109.07	107.97	108.99	00:00:00
2016-11-17	581,283	109.01	110.70	108.99	110.40	00:00:00
2016-11-18	1,522,885	110.37	111.77	109.74	111.71	00:00:00
2016-11-21	593,000	111.98	112.81	110.99	112.79	00:00:00
2016-11-22	723,083	112.81	115.02	112.81	114.84	00:00:00
2016-11-23	583,353	115.07	115.72	114.58	115.32	00:00:00
2016-11-25	285,905	115.77	116.50	115.07	116.49	00:00:00
2016-11-28	672,056	116.17	116.59	115.80	116.13	00:00:00
2016-11-29	542,005	116.18	116.27	115.52	115.58	00:00:00
2016-11-30	717,548	115.61	115.75	114.38	114.60	00:00:00
2016-12-01	631,271	114.61	116.01	114.21	115.89	00:00:00
2016-12-02	553,307	115.73	116.81	115.36	116.65	00:00:00
2016-12-05	682,194	117.00	118.18	116.70	118.05	00:00:00
2016-12-06	538,449	117.89	118.53	117.65	118.40	00:00:00
2016-12-07	530,900	118.64	120.50	118.44	120.37	00:00:00
2016-12-08	479,700	120.07	120.90	119.35	120.55	00:00:00
2016-12-09	481,400	120.37	120.96	120.04	120.71	00:00:00
2016-12-12	707,427	120.73	121.28	120.05	120.38	00:00:00
2016-12-13	627,300	120.59	120.87	119.67	120.55	00:00:00
2016-12-14	648,600	120.81	121.42	119.43	119.53	00:00:00
2016-12-15	652,300	121.00	122.21	119.69	120.01	00:00:00
2016-12-16	3,547,600	120.19	120.59	119.22	119.69	00:00:00
2016-12-19	832,517	120.34	121.14	119.99	120.15	00:00:00
2016-12-20	475,544	120.20	120.49	119.44	119.78	00:00:00
2016-12-21	552,868	119.97	120.26	119.30	119.51	00:00:00
2016-12-22	1,013,802	120.08	120.22	119.10	120.09	00:00:00
2016-12-23	2,391,100	117.08	117.39	113.00	116.36	00:00:00
2016-12-27	629,100	116.38	117.00	116.02	116.55	00:00:00
2016-12-28	463,900	116.58	116.91	115.47	115.60	00:00:00
2016-12-29	513,400	115.52	116.53	115.45	116.32	00:00:00
2016-12-30	697,990	116.58	116.90	115.41	115.56	00:00:00
2017-01-03	858,700	116.37	117.06	115.91	116.32	00:00:00
2017-01-04	621,700	116.24	117.71	116.09	117.31	00:00:00
2017-01-05	598,700	116.89	117.71	116.03	116.28	00:00:00
2017-01-06	429,700	116.51	116.96	115.78	116.70	00:00:00
2017-01-09	524,713	116.47	116.47	115.04	115.48	00:00:00
2017-01-10	894,900	115.22	115.42	114.74	114.78	00:00:00
2017-01-11	465,800	114.80	115.56	114.65	115.32	00:00:00
2017-01-12	586,191	115.09	115.24	113.21	114.40	00:00:00
2017-01-13	448,983	114.28	114.88	113.79	114.56	00:00:00
2017-01-17	305,606	113.81	114.27	113.31	113.67	00:00:00
2017-01-18	424,700	113.98	114.13	113.23	113.97	00:00:00
2017-01-19	382,400	113.96	114.28	113.23	113.74	00:00:00
2017-01-20	365,800	114.26	114.38	113.31	113.88	00:00:00
2017-01-23	267,100	113.77	114.06	112.96	113.84	00:00:00
2017-01-24	609,270	113.75	115.56	113.75	115.51	00:00:00
2017-01-25	1,081,475	115.75	116.99	115.39	116.75	00:00:00
2017-01-26	435,501	116.88	117.95	116.65	117.39	00:00:00
2017-01-27	478,162	117.33	117.60	116.74	117.29	00:00:00
2017-01-30	388,200	117.12	117.12	115.30	116.20	00:00:00
2017-01-31	647,300	116.14	116.53	115.16	116.11	00:00:00
2017-02-01	774,600	115.80	117.32	114.53	114.85	00:00:00
2017-02-02	590,900	114.49	115.47	114.25	115.22	00:00:00
2017-02-03	384,600	115.68	116.68	114.33	116.11	00:00:00
2017-02-06	490,557	115.77	115.85	114.71	114.96	00:00:00
2017-02-07	562,828	115.32	115.34	114.37	114.79	00:00:00
2017-02-08	427,150	114.53	114.94	113.79	114.35	00:00:00
2017-02-09	474,225	114.55	115.48	114.40	115.36	00:00:00
2017-02-10	722,930	115.49	117.00	115.17	116.72	00:00:00
2017-02-13	448,570	117.24	117.65	116.63	116.99	00:00:00
2017-02-14	362,300	116.56	117.02	116.10	117.02	00:00:00
2017-02-15	506,800	116.74	118.60	116.47	118.41	00:00:00
2017-02-16	464,133	118.43	119.51	118.04	119.51	00:00:00
2017-02-17	1,435,535	118.97	119.38	118.09	118.61	00:00:00
2017-02-21	451,355	118.66	119.21	118.03	118.44	00:00:00
2017-02-22	485,500	118.12	118.84	117.64	118.80	00:00:00
2017-02-23	395,200	119.02	119.02	117.59	118.43	00:00:00
2017-02-24	393,500	118.07	119.07	117.26	119.07	00:00:00
2017-02-27	248,953	118.89	119.25	118.55	119.11	00:00:00
2017-02-28	413,000	118.99	118.99	117.85	118.01	00:00:00
2017-03-01	585,100	118.69	119.99	118.52	119.63	00:00:00
2017-03-02	418,173	119.30	119.31	118.33	118.54	00:00:00
2017-03-03	421,959	118.65	118.84	117.87	118.41	00:00:00
2017-03-06	287,025	118.07	118.71	117.45	118.61	00:00:00
2017-03-07	417,500	118.21	118.99	117.79	118.27	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 > >>