|
 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 | | 2018-02-16 | 584,333 | 167.35 | 167.87 | 166.32 | 167.12 | 00:00:00 | | 2018-02-20 | 537,769 | 166.35 | 168.54 | 165.50 | 166.65 | 00:00:00 | | 2018-02-21 | 503,727 | 166.44 | 169.72 | 166.25 | 167.34 | 00:00:00 | | 2018-02-22 | 496,472 | 167.18 | 169.09 | 166.62 | 167.08 | 00:00:00 | | 2018-02-23 | 464,070 | 168.44 | 170.13 | 166.63 | 169.99 | 00:00:00 | | 2018-02-26 | 760,676 | 170.70 | 171.00 | 169.00 | 170.79 | 00:00:00 | | 2018-02-27 | 772,813 | 171.00 | 171.57 | 170.31 | 171.00 | 00:00:00 | | 2018-02-28 | 811,483 | 171.83 | 172.91 | 170.66 | 170.66 | 00:00:00 | | 2018-03-01 | 723,266 | 171.27 | 172.67 | 168.38 | 169.56 | 00:00:00 | | 2018-03-02 | 561,342 | 168.18 | 170.66 | 167.08 | 169.94 | 00:00:00 | | 2018-03-05 | 383,823 | 168.61 | 171.75 | 167.19 | 171.41 | 00:00:00 | | 2018-03-06 | 471,998 | 171.65 | 172.12 | 170.33 | 172.00 | 00:00:00 | | 2018-03-07 | 558,343 | 171.16 | 172.78 | 171.16 | 172.19 | 00:00:00 | | 2018-03-08 | 447,836 | 172.25 | 172.77 | 170.75 | 172.23 | 00:00:00 | | 2018-03-09 | 451,880 | 173.06 | 178.34 | 172.49 | 178.30 | 00:00:00 | | 2018-03-12 | 635,275 | 177.92 | 177.92 | 174.80 | 176.61 | 00:00:00 | | 2018-03-13 | 347,071 | 178.00 | 178.28 | 175.74 | 176.13 | 00:00:00 | | 2018-03-14 | 377,210 | 176.65 | 176.65 | 173.40 | 173.61 | 00:00:00 | | 2018-03-15 | 371,176 | 174.11 | 174.48 | 172.66 | 173.30 | 00:00:00 | | 2018-03-16 | 917,235 | 174.05 | 174.85 | 172.55 | 173.28 | 00:00:00 | | 2018-03-19 | 558,280 | 172.97 | 173.32 | 171.25 | 172.99 | 00:00:00 | | 2018-03-20 | 430,086 | 173.17 | 174.54 | 172.44 | 172.52 | 00:00:00 | | 2018-03-21 | 467,807 | 172.89 | 175.40 | 172.59 | 173.29 | 00:00:00 | | 2018-03-22 | 1,107,713 | 170.96 | 172.06 | 162.11 | 163.11 | 00:00:00 | | 2018-03-23 | 1,440,541 | 166.73 | 174.70 | 165.01 | 167.85 | 00:00:00 | | 2018-03-26 | 859,361 | 170.59 | 172.82 | 168.23 | 170.98 | 00:00:00 | | 2018-03-27 | 601,455 | 174.27 | 174.90 | 168.63 | 169.59 | 00:00:00 | | 2018-03-28 | 568,602 | 169.65 | 171.07 | 168.50 | 169.05 | 00:00:00 | | 2018-03-29 | 575,452 | 169.53 | 172.12 | 168.56 | 170.58 | 00:00:00 | | 2018-04-02 | 584,054 | 170.11 | 170.99 | 165.48 | 167.46 | 00:00:00 | | 2018-04-03 | 640,567 | 168.47 | 170.06 | 167.69 | 169.83 | 00:00:00 | | 2018-04-04 | 545,696 | 167.98 | 170.24 | 166.88 | 169.46 | 00:00:00 | | 2018-04-05 | 509,244 | 170.55 | 172.62 | 169.60 | 171.70 | 00:00:00 | | 2018-04-06 | 349,286 | 170.09 | 171.17 | 165.33 | 166.74 | 00:00:00 | | 2018-04-09 | 393,460 | 168.03 | 170.26 | 167.51 | 167.67 | 00:00:00 | | 2018-04-10 | 518,378 | 170.00 | 171.47 | 169.29 | 170.33 | 00:00:00 | | 2018-04-11 | 421,996 | 169.23 | 170.76 | 168.88 | 170.14 | 00:00:00 | | 2018-04-12 | 421,912 | 170.63 | 173.04 | 170.63 | 172.17 | 00:00:00 | | 2018-04-13 | 403,920 | 172.75 | 172.75 | 169.58 | 170.16 | 00:00:00 | | 2018-04-16 | 344,946 | 171.63 | 173.05 | 170.71 | 172.91 | 00:00:00 | | 2018-04-17 | 441,685 | 173.72 | 175.10 | 173.53 | 173.95 | 00:00:00 | | 2018-04-18 | 300,639 | 174.27 | 174.76 | 172.08 | 174.38 | 00:00:00 | | 2018-04-19 | 256,297 | 174.19 | 174.80 | 172.93 | 174.16 | 00:00:00 | | 2018-04-20 | 337,048 | 173.74 | 174.64 | 172.29 | 173.12 | 00:00:00 | | 2018-04-23 | 351,058 | 173.92 | 174.09 | 172.36 | 173.12 | 00:00:00 | | 2018-04-24 | 413,465 | 174.50 | 175.00 | 169.88 | 171.50 | 00:00:00 | | 2018-04-25 | 358,070 | 171.09 | 172.27 | 169.74 | 171.19 | 00:00:00 | | 2018-04-26 | 348,511 | 171.93 | 173.49 | 170.65 | 172.89 | 00:00:00 | | 2018-04-27 | 293,972 | 172.91 | 173.83 | 171.91 | 173.31 | 00:00:00 | | 2018-04-30 | 765,272 | 173.23 | 174.66 | 170.25 | 170.30 | 00:00:00 | | 2018-05-01 | 481,979 | 169.59 | 172.66 | 169.00 | 172.34 | 00:00:00 | | 2018-05-02 | 374,963 | 172.27 | 173.13 | 170.14 | 170.86 | 00:00:00 | | 2018-05-03 | 553,743 | 170.04 | 174.39 | 170.00 | 173.01 | 00:00:00 | | 2018-05-04 | 416,951 | 172.30 | 175.63 | 171.89 | 175.23 | 00:00:00 | | 2018-05-07 | 611,447 | 175.64 | 176.46 | 174.54 | 175.75 | 00:00:00 | | 2018-05-08 | 384,369 | 175.60 | 176.74 | 175.00 | 176.64 | 00:00:00 | | 2018-05-09 | 321,527 | 176.66 | 179.00 | 175.44 | 178.88 | 00:00:00 | | 2018-05-10 | 302,580 | 179.74 | 182.17 | 179.16 | 181.96 | 00:00:00 | | 2018-05-11 | 338,134 | 181.44 | 183.99 | 181.31 | 183.91 | 00:00:00 | | 2018-05-14 | 336,985 | 183.64 | 184.22 | 182.66 | 183.27 | 00:00:00 | | 2018-05-15 | 337,398 | 182.34 | 183.26 | 181.64 | 183.15 | 00:00:00 | | 2018-05-16 | 312,298 | 182.85 | 183.64 | 181.71 | 182.15 | 00:00:00 | | 2018-05-17 | 387,063 | 182.43 | 183.48 | 181.84 | 182.25 | 00:00:00 | | 2018-05-18 | 343,179 | 182.57 | 183.37 | 181.34 | 182.85 | 00:00:00 | | 2018-05-21 | 425,683 | 183.00 | 183.63 | 182.60 | 183.43 | 00:00:00 | | 2018-05-22 | 384,188 | 183.50 | 183.66 | 180.63 | 180.87 | 00:00:00 | | 2018-05-23 | 402,420 | 180.31 | 180.87 | 179.15 | 180.76 | 00:00:00 | | 2018-05-24 | 319,682 | 181.15 | 182.00 | 179.94 | 181.65 | 00:00:00 | | 2018-05-25 | 295,306 | 181.08 | 181.97 | 180.10 | 180.84 | 00:00:00 | | 2018-05-29 | 356,025 | 179.79 | 181.60 | 179.09 | 180.62 | 00:00:00 | | 2018-05-30 | 323,564 | 181.24 | 183.22 | 180.58 | 183.15 | 00:00:00 | | 2018-05-31 | 223,443 | 183.23 | 184.04 | 182.78 | 182.95 | 00:00:00 | | 2018-06-01 | 459,538 | 182.87 | 184.68 | 182.20 | 184.56 | 00:00:00 | | 2018-06-04 | 389,765 | 184.99 | 187.18 | 184.97 | 186.81 | 00:00:00 | | 2018-06-05 | 426,965 | 187.35 | 189.90 | 187.30 | 189.83 | 00:00:00 | | 2018-06-06 | 425,927 | 189.95 | 191.34 | 189.52 | 190.93 | 00:00:00 | | 2018-06-07 | 419,629 | 190.80 | 191.21 | 187.82 | 189.07 | 00:00:00 | | 2018-06-08 | 289,665 | 189.18 | 191.58 | 188.68 | 191.48 | 00:00:00 | | 2018-06-11 | 328,808 | 191.26 | 191.91 | 189.97 | 190.52 | 00:00:00 | | 2018-06-12 | 298,197 | 191.24 | 192.77 | 191.16 | 192.30 | 00:00:00 | | 2018-06-13 | 355,380 | 192.15 | 194.09 | 192.15 | 192.29 | 00:00:00 | | 2018-06-14 | 487,001 | 193.10 | 193.10 | 190.80 | 191.56 | 00:00:00 | | 2018-06-15 | 930,667 | 191.72 | 191.73 | 189.31 | 190.51 | 00:00:00 | | 2018-06-18 | 81,628 | 190.63 | 191.45 | 189.32 | 191.25 | 00:00:00 | | 2018-06-19 | 346,960 | 189.75 | 190.74 | 187.86 | 190.55 | 00:00:00 | | 2018-06-20 | 338,984 | 191.02 | 191.37 | 189.54 | 190.28 | 00:00:00 | | 2018-06-21 | 313,722 | 190.11 | 190.60 | 188.01 | 189.46 | 00:00:00 | | 2018-06-22 | 477,910 | 190.44 | 190.99 | 188.37 | 188.63 | 00:00:00 | | 2018-06-25 | 587,027 | 188.38 | 188.85 | 184.70 | 185.58 | 00:00:00 | | 2018-06-26 | 425,368 | 185.95 | 187.41 | 185.84 | 186.59 | 00:00:00 | | 2018-06-27 | 393,927 | 186.04 | 187.98 | 184.16 | 184.35 | 00:00:00 | | 2018-06-28 | 251,103 | 184.48 | 186.27 | 184.19 | 185.56 | 00:00:00 | | 2018-06-29 | 438,339 | 185.79 | 188.17 | 185.04 | 185.07 | 00:00:00 | | 2018-07-02 | 451,159 | 184.24 | 188.87 | 183.20 | 188.65 | 00:00:00 | | 2018-07-03 | 243,985 | 188.98 | 189.82 | 186.95 | 187.08 | 00:00:00 | | 2018-07-05 | 404,334 | 187.83 | 189.61 | 187.21 | 189.40 | 00:00:00 | | 2018-07-06 | 276,370 | 189.33 | 191.89 | 188.70 | 191.27 | 00:00:00 | | 2018-07-09 | 495,984 | 191.91 | 192.99 | 191.50 | 192.92 | 00:00:00 | | 2018-07-10 | 420,455 | 193.07 | 194.32 | 192.39 | 193.29 | 00:00:00 | | 2018-07-11 | 477,536 | 192.07 | 194.31 | 191.95 | 193.56 | 00:00:00 | | 2018-07-12 | 356,478 | 194.56 | 195.18 | 193.10 | 195.06 | 00:00:00 | | 2018-07-13 | 320,009 | 195.43 | 196.27 | 194.97 | 195.71 | 00:00:00 | | 2018-07-16 | 512,063 | 195.78 | 196.02 | 192.17 | 192.50 | 00:00:00 | | 2018-07-17 | 499,601 | 193.66 | 194.59 | 192.61 | 194.26 | 00:00:00 | | 2018-07-18 | 539,580 | 193.89 | 194.99 | 192.17 | 192.53 | 00:00:00 | | 2018-07-19 | 673,306 | 192.60 | 193.94 | 191.48 | 193.68 | 00:00:00 | | 2018-07-20 | 1,318,215 | 196.50 | 204.28 | 195.06 | 203.57 | 00:00:00 | | 2018-07-23 | 1,040,480 | 203.74 | 207.98 | 203.44 | 205.12 | 00:00:00 | | 2018-07-24 | 828,088 | 204.57 | 207.98 | 204.57 | 206.99 | 00:00:00 | | 2018-07-25 | 645,591 | 206.64 | 209.39 | 206.14 | 209.25 | 00:00:00 | | 2018-07-26 | 520,775 | 209.96 | 210.38 | 207.43 | 208.79 | 00:00:00 | | 2018-07-27 | 513,094 | 208.96 | 209.22 | 203.42 | 205.03 | 00:00:00 | | 2018-07-30 | 650,617 | 204.92 | 204.99 | 201.37 | 202.73 | 00:00:00 | | 2018-07-31 | 757,843 | 203.88 | 204.96 | 202.73 | 204.48 | 00:00:00 | | 2018-08-01 | 621,382 | 204.00 | 206.62 | 204.00 | 205.97 | 00:00:00 | | 2018-08-02 | 533,798 | 205.39 | 208.47 | 205.13 | 208.18 | 00:00:00 | | 2018-08-03 | 382,579 | 208.08 | 208.63 | 205.15 | 206.92 | 00:00:00 | | 2018-08-06 | 434,954 | 207.11 | 211.01 | 207.03 | 210.19 | 00:00:00 | | 2018-08-07 | 357,030 | 210.90 | 212.27 | 210.51 | 211.23 | 00:00:00 | | 2018-08-08 | 417,865 | 211.20 | 212.02 | 210.45 | 210.80 | 00:00:00 | | 2018-08-09 | 467,244 | 211.29 | 212.59 | 211.02 | 211.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
