|
 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 | | 2017-03-07 | 417,500 | 118.21 | 118.99 | 117.79 | 118.27 | 00:00:00 | | 2017-03-08 | 326,100 | 118.12 | 118.76 | 117.97 | 118.36 | 00:00:00 | | 2017-03-09 | 332,944 | 118.59 | 118.76 | 117.21 | 117.87 | 00:00:00 | | 2017-03-10 | 449,896 | 118.64 | 119.27 | 118.25 | 119.03 | 00:00:00 | | 2017-03-13 | 332,900 | 118.88 | 119.38 | 118.77 | 119.13 | 00:00:00 | | 2017-03-14 | 323,433 | 118.99 | 119.28 | 117.85 | 118.45 | 00:00:00 | | 2017-03-15 | 415,405 | 118.85 | 119.57 | 118.46 | 119.46 | 00:00:00 | | 2017-03-16 | 301,092 | 119.66 | 120.00 | 118.93 | 119.24 | 00:00:00 | | 2017-03-17 | 22,209 | 122.31 | 125.93 | 120.83 | 124.87 | 00:00:00 | | 2017-03-20 | 1,030,545 | 124.81 | 125.44 | 123.70 | 124.31 | 00:00:00 | | 2017-03-21 | 998,217 | 125.01 | 125.69 | 123.62 | 123.78 | 00:00:00 | | 2017-03-22 | 853,498 | 124.09 | 125.20 | 123.71 | 124.37 | 00:00:00 | | 2017-03-23 | 1,414,359 | 124.33 | 128.85 | 122.74 | 125.95 | 00:00:00 | | 2017-03-24 | 709,505 | 126.41 | 126.42 | 124.84 | 125.13 | 00:00:00 | | 2017-03-27 | 612,100 | 124.92 | 125.76 | 123.45 | 125.12 | 00:00:00 | | 2017-03-28 | 502,427 | 124.93 | 126.45 | 124.20 | 126.20 | 00:00:00 | | 2017-03-29 | 687,288 | 125.60 | 126.57 | 125.60 | 126.44 | 00:00:00 | | 2017-03-30 | 451,822 | 126.19 | 127.45 | 126.18 | 126.98 | 00:00:00 | | 2017-03-31 | 642,811 | 126.88 | 127.07 | 126.25 | 126.54 | 00:00:00 | | 2017-04-03 | 689,100 | 126.86 | 126.97 | 124.72 | 124.75 | 00:00:00 | | 2017-04-04 | 439,341 | 124.52 | 125.09 | 123.92 | 124.84 | 00:00:00 | | 2017-04-05 | 451,396 | 124.96 | 125.71 | 123.64 | 123.77 | 00:00:00 | | 2017-04-06 | 517,062 | 123.66 | 123.83 | 122.84 | 123.21 | 00:00:00 | | 2017-04-07 | 706,128 | 123.07 | 123.48 | 122.40 | 122.56 | 00:00:00 | | 2017-04-10 | 597,500 | 122.37 | 123.79 | 121.96 | 122.66 | 00:00:00 | | 2017-04-11 | 481,183 | 122.04 | 122.96 | 121.67 | 122.96 | 00:00:00 | | 2017-04-12 | 314,104 | 123.29 | 123.74 | 121.72 | 122.38 | 00:00:00 | | 2017-04-13 | 304,014 | 122.52 | 122.84 | 121.48 | 121.68 | 00:00:00 | | 2017-04-17 | 309,721 | 122.14 | 122.99 | 121.97 | 122.98 | 00:00:00 | | 2017-04-18 | 345,780 | 122.69 | 123.05 | 121.70 | 122.37 | 00:00:00 | | 2017-04-19 | 331,896 | 122.37 | 123.21 | 122.15 | 122.65 | 00:00:00 | | 2017-04-20 | 378,127 | 123.37 | 123.56 | 122.64 | 123.10 | 00:00:00 | | 2017-04-21 | 617,797 | 123.20 | 123.88 | 122.94 | 123.14 | 00:00:00 | | 2017-04-24 | 550,689 | 124.21 | 125.51 | 124.04 | 125.45 | 00:00:00 | | 2017-04-25 | 493,535 | 125.69 | 126.27 | 124.83 | 125.11 | 00:00:00 | | 2017-04-26 | 513,508 | 125.17 | 125.38 | 124.22 | 124.23 | 00:00:00 | | 2017-04-27 | 433,937 | 124.16 | 125.04 | 123.66 | 123.94 | 00:00:00 | | 2017-04-28 | 638,966 | 124.02 | 124.02 | 122.41 | 122.47 | 00:00:00 | | 2017-05-01 | 734,289 | 121.60 | 122.73 | 120.85 | 121.58 | 00:00:00 | | 2017-05-02 | 432,169 | 121.66 | 122.78 | 121.21 | 121.81 | 00:00:00 | | 2017-05-03 | 507,625 | 121.77 | 121.92 | 119.95 | 120.88 | 00:00:00 | | 2017-05-04 | 345,192 | 121.17 | 121.95 | 120.74 | 121.94 | 00:00:00 | | 2017-05-05 | 319,837 | 122.38 | 123.00 | 121.70 | 122.99 | 00:00:00 | | 2017-05-08 | 457,807 | 122.68 | 122.84 | 120.74 | 120.91 | 00:00:00 | | 2017-05-09 | 339,971 | 120.76 | 121.66 | 120.55 | 121.50 | 00:00:00 | | 2017-05-10 | 321,350 | 121.46 | 121.84 | 120.87 | 121.44 | 00:00:00 | | 2017-05-11 | 451,338 | 121.21 | 122.56 | 120.72 | 122.54 | 00:00:00 | | 2017-05-12 | 386,195 | 122.18 | 122.58 | 121.47 | 122.30 | 00:00:00 | | 2017-05-15 | 307,545 | 122.21 | 122.83 | 121.32 | 122.37 | 00:00:00 | | 2017-05-16 | 459,016 | 122.24 | 122.59 | 121.75 | 122.57 | 00:00:00 | | 2017-05-17 | 513,905 | 121.67 | 122.08 | 120.12 | 120.17 | 00:00:00 | | 2017-05-18 | 490,308 | 120.36 | 121.17 | 119.54 | 120.58 | 00:00:00 | | 2017-05-19 | 1,763,828 | 120.66 | 121.40 | 119.73 | 121.02 | 00:00:00 | | 2017-05-22 | 402,457 | 121.14 | 121.91 | 120.83 | 121.74 | 00:00:00 | | 2017-05-23 | 350,082 | 121.95 | 122.53 | 121.41 | 122.39 | 00:00:00 | | 2017-05-24 | 469,901 | 122.75 | 124.87 | 122.40 | 124.69 | 00:00:00 | | 2017-05-25 | 295,323 | 125.08 | 125.89 | 124.64 | 125.55 | 00:00:00 | | 2017-05-26 | 278,005 | 125.15 | 125.59 | 124.50 | 125.16 | 00:00:00 | | 2017-05-30 | 319,604 | 124.59 | 124.95 | 123.77 | 124.75 | 00:00:00 | | 2017-05-31 | 589,570 | 125.05 | 125.94 | 124.53 | 125.88 | 00:00:00 | | 2017-06-01 | 382,201 | 126.12 | 126.93 | 124.78 | 126.93 | 00:00:00 | | 2017-06-02 | 313,382 | 127.21 | 128.72 | 127.00 | 128.28 | 00:00:00 | | 2017-06-05 | 353,349 | 128.50 | 128.54 | 126.50 | 126.61 | 00:00:00 | | 2017-06-06 | 335,190 | 126.50 | 126.79 | 124.57 | 124.63 | 00:00:00 | | 2017-06-07 | 328,248 | 125.05 | 125.36 | 124.01 | 124.49 | 00:00:00 | | 2017-06-08 | 506,830 | 124.35 | 124.44 | 123.00 | 123.67 | 00:00:00 | | 2017-06-09 | 398,740 | 123.76 | 124.05 | 123.26 | 123.70 | 00:00:00 | | 2017-06-12 | 460,454 | 123.51 | 126.37 | 123.51 | 126.30 | 00:00:00 | | 2017-06-13 | 374,323 | 126.25 | 127.65 | 125.99 | 127.25 | 00:00:00 | | 2017-06-14 | 444,344 | 127.88 | 128.67 | 126.86 | 127.96 | 00:00:00 | | 2017-06-15 | 325,363 | 127.41 | 128.05 | 126.44 | 127.79 | 00:00:00 | | 2017-06-16 | 962,962 | 127.02 | 130.46 | 127.02 | 130.45 | 00:00:00 | | 2017-06-19 | 511,988 | 130.81 | 131.41 | 129.61 | 131.35 | 00:00:00 | | 2017-06-20 | 302,844 | 131.38 | 131.38 | 129.81 | 130.07 | 00:00:00 | | 2017-06-21 | 286,422 | 129.99 | 130.19 | 128.90 | 129.61 | 00:00:00 | | 2017-06-22 | 302,926 | 129.73 | 129.73 | 129.07 | 129.16 | 00:00:00 | | 2017-06-23 | 328,012 | 129.31 | 130.29 | 129.03 | 129.41 | 00:00:00 | | 2017-06-26 | 180,519 | 130.01 | 130.48 | 129.13 | 129.50 | 00:00:00 | | 2017-06-27 | 627,857 | 128.00 | 128.86 | 125.74 | 125.82 | 00:00:00 | | 2017-06-28 | 328,181 | 126.83 | 127.52 | 125.81 | 126.76 | 00:00:00 | | 2017-06-29 | 450,146 | 126.50 | 126.50 | 123.63 | 124.35 | 00:00:00 | | 2017-06-30 | 462,559 | 125.30 | 126.53 | 125.09 | 126.04 | 00:00:00 | | 2017-07-03 | 276,153 | 126.77 | 127.11 | 125.94 | 125.99 | 00:00:00 | | 2017-07-05 | 710,603 | 126.09 | 128.26 | 125.46 | 126.12 | 00:00:00 | | 2017-07-06 | 605,797 | 125.41 | 125.48 | 123.42 | 123.73 | 00:00:00 | | 2017-07-07 | 500,608 | 124.04 | 126.63 | 124.04 | 126.13 | 00:00:00 | | 2017-07-10 | 535,272 | 125.80 | 126.99 | 125.47 | 126.54 | 00:00:00 | | 2017-07-11 | 319,103 | 126.02 | 126.46 | 124.85 | 125.83 | 00:00:00 | | 2017-07-12 | 292,725 | 126.95 | 127.44 | 126.40 | 127.16 | 00:00:00 | | 2017-07-13 | 272,709 | 127.35 | 127.88 | 125.79 | 126.47 | 00:00:00 | | 2017-07-14 | 398,397 | 126.74 | 126.93 | 126.27 | 126.43 | 00:00:00 | | 2017-07-17 | 376,636 | 126.38 | 126.59 | 125.60 | 126.19 | 00:00:00 | | 2017-07-18 | 322,545 | 126.17 | 126.31 | 125.34 | 125.42 | 00:00:00 | | 2017-07-19 | 465,916 | 125.62 | 126.16 | 125.05 | 126.08 | 00:00:00 | | 2017-07-20 | 464,810 | 126.55 | 126.95 | 125.36 | 126.78 | 00:00:00 | | 2017-07-21 | 2,340,900 | 131.24 | 139.39 | 131.13 | 138.43 | 00:00:00 | | 2017-07-24 | 1,109,821 | 138.39 | 139.25 | 136.49 | 138.19 | 00:00:00 | | 2017-07-25 | 820,304 | 138.70 | 138.70 | 136.71 | 137.30 | 00:00:00 | | 2017-07-26 | 520,361 | 137.21 | 137.97 | 136.69 | 137.11 | 00:00:00 | | 2017-07-27 | 627,318 | 137.04 | 137.04 | 135.20 | 135.82 | 00:00:00 | | 2017-07-28 | 567,310 | 135.84 | 136.32 | 135.10 | 135.61 | 00:00:00 | | 2017-07-31 | 635,704 | 135.70 | 135.90 | 134.54 | 134.85 | 00:00:00 | | 2017-08-01 | 587,277 | 137.70 | 139.74 | 134.35 | 135.52 | 00:00:00 | | 2017-08-02 | 659,845 | 135.11 | 135.59 | 133.77 | 135.00 | 00:00:00 | | 2017-08-03 | 470,506 | 135.03 | 135.59 | 133.66 | 134.14 | 00:00:00 | | 2017-08-04 | 351,544 | 134.64 | 135.28 | 133.48 | 135.00 | 00:00:00 | | 2017-08-07 | 438,875 | 134.84 | 135.36 | 134.16 | 134.45 | 00:00:00 | | 2017-08-08 | 761,884 | 134.40 | 134.95 | 133.07 | 133.39 | 00:00:00 | | 2017-08-09 | 550,927 | 133.26 | 133.73 | 132.53 | 133.30 | 00:00:00 | | 2017-08-10 | 703,716 | 132.87 | 133.09 | 130.68 | 130.81 | 00:00:00 | | 2017-08-11 | 472,045 | 131.32 | 131.73 | 130.09 | 130.33 | 00:00:00 | | 2017-08-14 | 399,517 | 131.40 | 133.34 | 131.20 | 132.95 | 00:00:00 | | 2017-08-15 | 420,243 | 132.78 | 133.79 | 132.22 | 133.15 | 00:00:00 | | 2017-08-16 | 321,053 | 133.31 | 134.14 | 133.17 | 133.34 | 00:00:00 | | 2017-08-17 | 425,392 | 133.17 | 133.17 | 130.92 | 131.19 | 00:00:00 | | 2017-08-18 | 923,949 | 130.91 | 132.88 | 130.17 | 132.61 | 00:00:00 | | 2017-08-21 | 866,230 | 132.60 | 134.87 | 132.06 | 133.87 | 00:00:00 | | 2017-08-22 | 357,131 | 133.92 | 135.43 | 133.92 | 135.26 | 00:00:00 | | 2017-08-23 | 413,626 | 134.95 | 134.95 | 134.00 | 134.05 | 00:00:00 | | 2017-08-24 | 521,674 | 134.09 | 134.10 | 131.62 | 133.20 | 00:00:00 | | 2017-08-25 | 433,468 | 133.90 | 135.10 | 133.34 | 133.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
