|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 714,100 | 46.70 | 47.36 | 46.40 | 47.04 | 00:00:00 | | 2001-06-08 | 1,091,100 | 47.00 | 47.25 | 45.01 | 45.88 | 00:00:00 | | 2001-06-11 | 449,100 | 45.88 | 46.25 | 45.49 | 45.60 | 00:00:00 | | 2001-06-12 | 681,400 | 45.37 | 46.75 | 45.10 | 46.53 | 00:00:00 | | 2001-06-13 | 793,900 | 46.45 | 47.15 | 45.21 | 45.85 | 00:00:00 | | 2001-06-14 | 838,400 | 45.41 | 46.49 | 44.85 | 44.89 | 00:00:00 | | 2001-06-15 | 1,618,500 | 44.64 | 45.93 | 44.61 | 45.46 | 00:00:00 | | 2001-06-18 | 812,800 | 45.70 | 46.70 | 45.25 | 45.54 | 00:00:00 | | 2001-06-19 | 913,500 | 45.98 | 46.99 | 44.75 | 45.04 | 00:00:00 | | 2001-06-20 | 1,891,300 | 45.05 | 47.10 | 45.04 | 46.76 | 00:00:00 | | 2001-06-21 | 2,456,500 | 46.52 | 48.00 | 46.39 | 47.56 | 00:00:00 | | 2001-06-22 | 734,200 | 47.26 | 47.48 | 45.55 | 45.92 | 00:00:00 | | 2001-06-25 | 787,200 | 46.24 | 46.45 | 45.20 | 46.05 | 00:00:00 | | 2001-06-26 | 1,016,600 | 45.53 | 45.75 | 44.90 | 45.26 | 00:00:00 | | 2001-06-27 | 1,333,300 | 45.22 | 46.00 | 44.75 | 45.76 | 00:00:00 | | 2001-06-28 | 1,480,800 | 45.99 | 47.50 | 45.98 | 46.84 | 00:00:00 | | 2001-06-29 | 883,100 | 46.83 | 47.45 | 45.35 | 46.25 | 00:00:00 | | 2001-07-02 | 648,300 | 46.69 | 47.09 | 45.90 | 46.01 | 00:00:00 | | 2001-07-03 | 556,700 | 46.15 | 47.49 | 45.30 | 46.27 | 00:00:00 | | 2001-07-05 | 543,300 | 45.99 | 47.17 | 45.94 | 46.22 | 00:00:00 | | 2001-07-06 | 1,359,200 | 45.98 | 45.98 | 43.50 | 43.62 | 00:00:00 | | 2001-07-09 | 1,338,300 | 43.63 | 44.50 | 43.23 | 43.97 | 00:00:00 | | 2001-07-10 | 3,527,100 | 45.00 | 47.60 | 44.95 | 47.13 | 00:00:00 | | 2001-07-11 | 1,604,000 | 47.41 | 47.70 | 46.31 | 47.05 | 00:00:00 | | 2001-07-12 | 1,246,700 | 47.13 | 48.64 | 46.80 | 48.42 | 00:00:00 | | 2001-07-13 | 1,157,600 | 48.70 | 49.20 | 47.90 | 48.69 | 00:00:00 | | 2001-07-16 | 715,500 | 48.60 | 49.73 | 48.56 | 48.81 | 00:00:00 | | 2001-07-17 | 1,348,500 | 48.68 | 50.75 | 48.29 | 50.02 | 00:00:00 | | 2001-07-18 | 1,104,800 | 49.86 | 50.86 | 49.60 | 50.03 | 00:00:00 | | 2001-07-19 | 1,674,700 | 50.39 | 52.60 | 50.38 | 50.96 | 00:00:00 | | 2001-07-20 | 1,323,700 | 50.88 | 52.25 | 50.60 | 51.43 | 00:00:00 | | 2001-07-23 | 1,106,600 | 51.34 | 52.50 | 51.16 | 51.20 | 00:00:00 | | 2001-07-24 | 1,119,200 | 51.25 | 52.50 | 49.51 | 50.85 | 00:00:00 | | 2001-07-25 | 1,018,400 | 50.05 | 52.49 | 50.05 | 51.66 | 00:00:00 | | 2001-07-26 | 1,107,400 | 50.75 | 52.50 | 50.60 | 52.42 | 00:00:00 | | 2001-07-27 | 720,500 | 52.01 | 52.35 | 51.22 | 51.74 | 00:00:00 | | 2001-07-30 | 882,200 | 51.70 | 51.94 | 49.75 | 50.49 | 00:00:00 | | 2001-07-31 | 973,700 | 49.95 | 50.54 | 49.55 | 50.17 | 00:00:00 | | 2001-08-01 | 854,500 | 49.96 | 50.58 | 49.32 | 50.45 | 00:00:00 | | 2001-08-02 | 528,600 | 50.46 | 51.18 | 49.60 | 50.61 | 00:00:00 | | 2001-08-03 | 696,800 | 51.00 | 51.45 | 49.75 | 49.97 | 00:00:00 | | 2001-08-06 | 653,000 | 49.76 | 50.05 | 49.15 | 49.25 | 00:00:00 | | 2001-08-07 | 643,300 | 49.35 | 49.74 | 48.82 | 49.16 | 00:00:00 | | 2001-08-08 | 1,144,900 | 48.81 | 49.60 | 47.25 | 47.35 | 00:00:00 | | 2001-08-09 | 814,500 | 47.74 | 48.00 | 46.92 | 47.45 | 00:00:00 | | 2001-08-10 | 878,800 | 47.70 | 48.17 | 46.62 | 47.60 | 00:00:00 | | 2001-08-13 | 631,600 | 47.75 | 48.15 | 47.09 | 48.15 | 00:00:00 | | 2001-08-14 | 1,011,500 | 48.09 | 48.80 | 47.60 | 47.72 | 00:00:00 | | 2001-08-15 | 1,131,500 | 47.55 | 48.20 | 46.65 | 46.74 | 00:00:00 | | 2001-08-16 | 1,311,700 | 46.51 | 47.35 | 46.16 | 47.20 | 00:00:00 | | 2001-08-17 | 951,900 | 46.25 | 46.43 | 45.61 | 45.61 | 00:00:00 | | 2001-08-20 | 1,050,700 | 45.95 | 47.85 | 45.71 | 47.77 | 00:00:00 | | 2001-08-21 | 1,553,100 | 47.75 | 49.20 | 46.90 | 48.46 | 00:00:00 | | 2001-08-22 | 1,107,800 | 48.36 | 49.00 | 47.63 | 49.00 | 00:00:00 | | 2001-08-23 | 697,000 | 48.55 | 49.32 | 47.55 | 47.67 | 00:00:00 | | 2001-08-24 | 883,100 | 47.95 | 49.11 | 47.50 | 48.71 | 00:00:00 | | 2001-08-27 | 722,300 | 48.99 | 49.23 | 48.49 | 48.66 | 00:00:00 | | 2001-08-28 | 1,191,900 | 49.08 | 49.09 | 46.69 | 46.99 | 00:00:00 | | 2001-08-29 | 824,400 | 47.00 | 47.40 | 45.70 | 45.97 | 00:00:00 | | 2001-08-30 | 936,100 | 46.03 | 47.09 | 45.90 | 46.96 | 00:00:00 | | 2001-08-31 | 731,500 | 46.55 | 47.75 | 46.20 | 46.56 | 00:00:00 | | 2001-09-04 | 1,094,300 | 46.42 | 48.55 | 46.20 | 46.46 | 00:00:00 | | 2001-09-05 | 1,220,600 | 46.84 | 47.11 | 45.54 | 46.25 | 00:00:00 | | 2001-09-06 | 1,041,500 | 45.99 | 47.18 | 45.31 | 45.50 | 00:00:00 | | 2001-09-07 | 2,008,600 | 45.40 | 46.07 | 43.80 | 45.44 | 00:00:00 | | 2001-09-10 | 2,222,000 | 45.35 | 45.44 | 43.95 | 44.74 | 00:00:00 | | 2001-09-17 | 2,061,000 | 43.80 | 44.80 | 41.05 | 41.06 | 00:00:00 | | 2001-09-18 | 1,884,100 | 41.15 | 41.50 | 40.20 | 41.18 | 00:00:00 | | 2001-09-19 | 3,565,600 | 41.00 | 42.20 | 37.50 | 40.00 | 00:00:00 | | 2001-09-20 | 1,942,200 | 39.69 | 40.80 | 38.62 | 38.85 | 00:00:00 | | 2001-09-21 | 2,581,600 | 38.00 | 40.64 | 37.25 | 37.92 | 00:00:00 | | 2001-09-24 | 1,089,300 | 39.04 | 40.47 | 39.04 | 39.90 | 00:00:00 | | 2001-09-25 | 1,025,500 | 39.32 | 40.70 | 38.53 | 39.41 | 00:00:00 | | 2001-09-26 | 1,235,200 | 39.92 | 40.09 | 38.50 | 39.33 | 00:00:00 | | 2001-09-27 | 1,239,000 | 39.40 | 40.06 | 38.84 | 39.86 | 00:00:00 | | 2001-09-28 | 1,633,900 | 40.40 | 40.95 | 39.89 | 40.30 | 00:00:00 | | 2001-10-01 | 1,378,500 | 40.09 | 40.10 | 38.12 | 39.09 | 00:00:00 | | 2001-10-02 | 1,576,900 | 39.15 | 39.50 | 38.12 | 38.99 | 00:00:00 | | 2001-10-03 | 2,853,700 | 38.40 | 41.44 | 37.87 | 40.59 | 00:00:00 | | 2001-10-04 | 1,812,700 | 40.58 | 41.80 | 40.02 | 40.86 | 00:00:00 | | 2001-10-05 | 1,319,500 | 40.34 | 41.10 | 39.18 | 39.99 | 00:00:00 | | 2001-10-08 | 925,300 | 39.74 | 39.89 | 38.45 | 39.04 | 00:00:00 | | 2001-10-09 | 769,000 | 39.03 | 39.08 | 38.00 | 38.45 | 00:00:00 | | 2001-10-10 | 1,242,800 | 38.50 | 40.03 | 38.50 | 39.68 | 00:00:00 | | 2001-10-11 | 1,724,900 | 40.04 | 41.32 | 40.00 | 41.31 | 00:00:00 | | 2001-10-12 | 1,284,800 | 41.15 | 41.17 | 38.66 | 40.17 | 00:00:00 | | 2001-10-15 | 952,300 | 40.12 | 41.55 | 39.94 | 41.38 | 00:00:00 | | 2001-10-16 | 674,300 | 42.00 | 42.25 | 41.42 | 41.86 | 00:00:00 | | 2001-10-17 | 1,634,400 | 42.48 | 42.64 | 40.57 | 40.60 | 00:00:00 | | 2001-10-18 | 660,800 | 40.54 | 41.30 | 39.80 | 40.91 | 00:00:00 | | 2001-10-19 | 474,800 | 40.80 | 41.18 | 39.67 | 41.10 | 00:00:00 | | 2001-10-22 | 783,900 | 40.74 | 42.25 | 40.11 | 41.93 | 00:00:00 | | 2001-10-23 | 549,800 | 42.39 | 42.88 | 40.89 | 41.49 | 00:00:00 | | 2001-10-24 | 775,900 | 42.00 | 43.35 | 41.18 | 41.88 | 00:00:00 | | 2001-10-25 | 802,400 | 41.52 | 43.50 | 40.64 | 43.35 | 00:00:00 | | 2001-10-26 | 787,700 | 43.05 | 43.90 | 42.61 | 43.31 | 00:00:00 | | 2001-10-29 | 764,100 | 42.86 | 43.11 | 41.21 | 41.29 | 00:00:00 | | 2001-10-30 | 646,300 | 40.93 | 41.25 | 39.95 | 40.42 | 00:00:00 | | 2001-10-31 | 748,800 | 40.58 | 41.70 | 40.15 | 40.42 | 00:00:00 | | 2001-11-01 | 1,406,300 | 40.32 | 41.00 | 39.64 | 40.39 | 00:00:00 | | 2001-11-02 | 515,700 | 40.34 | 41.15 | 39.78 | 40.99 | 00:00:00 | | 2001-11-05 | 782,700 | 41.37 | 42.99 | 41.36 | 42.64 | 00:00:00 | | 2001-11-06 | 942,700 | 41.75 | 43.80 | 41.25 | 43.70 | 00:00:00 | | 2001-11-07 | 990,900 | 43.70 | 44.45 | 43.07 | 44.12 | 00:00:00 | | 2001-11-08 | 1,196,300 | 44.25 | 45.45 | 43.30 | 43.64 | 00:00:00 | | 2001-11-09 | 580,700 | 43.66 | 44.87 | 42.81 | 44.06 | 00:00:00 | | 2001-11-12 | 717,900 | 43.70 | 44.50 | 42.01 | 43.76 | 00:00:00 | | 2001-11-13 | 998,300 | 44.50 | 45.91 | 44.05 | 45.71 | 00:00:00 | | 2001-11-14 | 2,091,800 | 43.87 | 45.66 | 43.80 | 45.11 | 00:00:00 | | 2001-11-15 | 675,000 | 45.00 | 45.95 | 44.77 | 45.29 | 00:00:00 | | 2001-11-16 | 1,346,100 | 45.59 | 45.81 | 44.23 | 44.75 | 00:00:00 | | 2001-11-19 | 762,400 | 44.90 | 45.15 | 43.90 | 44.60 | 00:00:00 | | 2001-11-20 | 764,700 | 44.50 | 44.50 | 42.78 | 42.80 | 00:00:00 | | 2001-11-21 | 687,000 | 43.04 | 43.25 | 42.48 | 42.92 | 00:00:00 | | 2001-11-23 | 242,500 | 43.21 | 43.44 | 43.03 | 43.34 | 00:00:00 | | 2001-11-26 | 824,100 | 43.23 | 43.65 | 42.88 | 43.52 | 00:00:00 | | 2001-11-27 | 1,211,300 | 43.44 | 43.86 | 43.05 | 43.23 | 00:00:00 | | 2001-11-28 | 897,700 | 43.12 | 43.16 | 41.85 | 42.06 | 00:00:00 | | 2001-11-29 | 903,200 | 41.73 | 43.48 | 41.58 | 43.30 | 00:00:00 | | 2001-11-30 | 587,000 | 43.32 | 43.43 | 42.37 | 42.74 | 00:00:00 | | 2001-12-03 | 765,900 | 42.80 | 43.00 | 40.96 | 41.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
