|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 765,900 | 42.80 | 43.00 | 40.96 | 41.76 | 00:00:00 | | 2001-12-04 | 533,400 | 41.66 | 43.00 | 41.45 | 42.93 | 00:00:00 | | 2001-12-05 | 1,333,200 | 43.15 | 46.00 | 43.01 | 45.61 | 00:00:00 | | 2001-12-06 | 1,807,400 | 45.70 | 47.40 | 45.36 | 46.70 | 00:00:00 | | 2001-12-07 | 637,100 | 46.95 | 47.21 | 45.75 | 46.56 | 00:00:00 | | 2001-12-10 | 772,900 | 46.47 | 47.59 | 45.52 | 45.73 | 00:00:00 | | 2001-12-11 | 1,104,700 | 45.69 | 48.59 | 45.46 | 47.43 | 00:00:00 | | 2001-12-12 | 703,300 | 47.44 | 48.05 | 46.99 | 47.76 | 00:00:00 | | 2001-12-13 | 520,400 | 47.75 | 47.80 | 46.09 | 46.45 | 00:00:00 | | 2001-12-14 | 579,800 | 46.26 | 47.50 | 45.85 | 46.91 | 00:00:00 | | 2001-12-17 | 722,300 | 46.81 | 48.44 | 46.70 | 47.95 | 00:00:00 | | 2001-12-18 | 1,236,900 | 48.05 | 50.00 | 48.05 | 49.90 | 00:00:00 | | 2001-12-19 | 1,386,100 | 49.65 | 50.61 | 49.21 | 49.58 | 00:00:00 | | 2001-12-20 | 900,100 | 49.22 | 49.42 | 47.96 | 48.40 | 00:00:00 | | 2001-12-21 | 2,047,600 | 48.50 | 49.44 | 47.66 | 48.60 | 00:00:00 | | 2001-12-24 | 295,200 | 48.46 | 49.05 | 48.30 | 48.70 | 00:00:00 | | 2001-12-26 | 706,500 | 48.80 | 50.35 | 48.71 | 49.34 | 00:00:00 | | 2001-12-27 | 767,700 | 49.55 | 49.60 | 48.70 | 49.15 | 00:00:00 | | 2001-12-28 | 704,600 | 49.09 | 49.98 | 49.08 | 49.69 | 00:00:00 | | 2001-12-31 | 721,900 | 49.64 | 49.65 | 47.95 | 48.00 | 00:00:00 | | 2002-01-02 | 971,800 | 48.46 | 48.97 | 47.09 | 48.60 | 00:00:00 | | 2002-01-03 | 571,400 | 48.98 | 49.35 | 47.98 | 49.30 | 00:00:00 | | 2002-01-04 | 375,600 | 49.22 | 49.59 | 48.03 | 49.32 | 00:00:00 | | 2002-01-07 | 689,200 | 49.23 | 50.00 | 48.89 | 48.94 | 00:00:00 | | 2002-01-08 | 701,600 | 49.25 | 50.15 | 49.05 | 49.95 | 00:00:00 | | 2002-01-09 | 964,700 | 50.29 | 51.22 | 48.90 | 49.26 | 00:00:00 | | 2002-01-10 | 663,400 | 49.17 | 50.05 | 48.56 | 49.68 | 00:00:00 | | 2002-01-11 | 690,300 | 49.85 | 50.09 | 48.59 | 48.99 | 00:00:00 | | 2002-01-14 | 633,300 | 48.99 | 48.99 | 48.27 | 48.36 | 00:00:00 | | 2002-01-15 | 728,300 | 48.75 | 49.09 | 47.85 | 48.68 | 00:00:00 | | 2002-01-16 | 987,000 | 48.64 | 49.40 | 47.72 | 48.68 | 00:00:00 | | 2002-01-17 | 1,040,200 | 48.97 | 50.07 | 48.29 | 49.75 | 00:00:00 | | 2002-01-18 | 1,082,000 | 49.15 | 49.58 | 48.96 | 48.99 | 00:00:00 | | 2002-01-22 | 808,200 | 49.50 | 49.69 | 48.50 | 48.50 | 00:00:00 | | 2002-01-23 | 669,900 | 48.78 | 49.40 | 48.12 | 49.02 | 00:00:00 | | 2002-01-24 | 1,203,400 | 49.13 | 50.18 | 48.63 | 50.14 | 00:00:00 | | 2002-01-25 | 1,424,800 | 50.15 | 50.64 | 49.66 | 49.91 | 00:00:00 | | 2002-01-28 | 678,600 | 50.03 | 50.30 | 49.39 | 49.90 | 00:00:00 | | 2002-01-29 | 1,007,400 | 50.04 | 50.40 | 48.74 | 49.36 | 00:00:00 | | 2002-01-30 | 1,252,100 | 49.49 | 50.48 | 48.95 | 49.71 | 00:00:00 | | 2002-01-31 | 886,900 | 49.30 | 50.48 | 49.30 | 50.02 | 00:00:00 | | 2002-02-01 | 7,581 | 50.00 | 50.11 | 49.10 | 49.89 | 00:00:00 | | 2002-02-04 | 1,072,300 | 49.90 | 50.24 | 48.36 | 49.04 | 00:00:00 | | 2002-02-05 | 653,000 | 49.05 | 50.40 | 49.00 | 49.88 | 00:00:00 | | 2002-02-06 | 798,200 | 50.00 | 50.17 | 48.74 | 49.16 | 00:00:00 | | 2002-02-07 | 764,300 | 49.20 | 50.24 | 48.96 | 49.16 | 00:00:00 | | 2002-02-08 | 887,000 | 48.84 | 49.71 | 48.11 | 49.71 | 00:00:00 | | 2002-02-11 | 430,200 | 49.54 | 50.10 | 49.28 | 50.00 | 00:00:00 | | 2002-02-12 | 1,868,900 | 49.70 | 49.71 | 47.91 | 48.23 | 00:00:00 | | 2002-02-13 | 1,490,200 | 48.26 | 48.49 | 46.77 | 48.19 | 00:00:00 | | 2002-02-14 | 1,310,100 | 47.90 | 48.00 | 47.14 | 47.37 | 00:00:00 | | 2002-02-15 | 1,375,800 | 47.49 | 47.50 | 46.01 | 46.31 | 00:00:00 | | 2002-02-19 | 1,282,100 | 46.20 | 46.59 | 45.50 | 46.41 | 00:00:00 | | 2002-02-20 | 919,000 | 46.58 | 47.07 | 45.25 | 46.59 | 00:00:00 | | 2002-02-21 | 3,790,100 | 44.41 | 44.95 | 43.23 | 43.53 | 00:00:00 | | 2002-02-22 | 2,602,300 | 43.70 | 44.95 | 43.42 | 44.47 | 00:00:00 | | 2002-02-25 | 1,413,600 | 44.66 | 44.67 | 43.50 | 43.84 | 00:00:00 | | 2002-02-26 | 1,055,400 | 43.77 | 44.26 | 43.30 | 44.00 | 00:00:00 | | 2002-02-27 | 1,214,100 | 44.13 | 44.75 | 43.78 | 44.47 | 00:00:00 | | 2002-02-28 | 1,005,400 | 44.42 | 45.24 | 44.00 | 44.29 | 00:00:00 | | 2002-03-01 | 1,191,000 | 44.80 | 46.81 | 44.25 | 46.60 | 00:00:00 | | 2002-03-04 | 1,412,100 | 46.67 | 48.93 | 46.65 | 48.63 | 00:00:00 | | 2002-03-05 | 1,173,800 | 48.55 | 49.05 | 47.54 | 47.86 | 00:00:00 | | 2002-03-06 | 1,234,800 | 47.70 | 50.10 | 47.65 | 49.75 | 00:00:00 | | 2002-03-07 | 1,119,100 | 49.76 | 49.98 | 46.68 | 47.33 | 00:00:00 | | 2002-03-08 | 1,117,500 | 48.78 | 49.50 | 48.21 | 48.80 | 00:00:00 | | 2002-03-11 | 918,200 | 48.66 | 49.56 | 47.98 | 49.09 | 00:00:00 | | 2002-03-12 | 880,600 | 48.75 | 48.79 | 47.41 | 48.20 | 00:00:00 | | 2002-03-13 | 1,038,800 | 47.90 | 48.00 | 46.50 | 46.65 | 00:00:00 | | 2002-03-14 | 1,118,700 | 46.74 | 47.66 | 45.55 | 47.05 | 00:00:00 | | 2002-03-15 | 1,188,100 | 47.51 | 49.25 | 47.10 | 49.07 | 00:00:00 | | 2002-03-18 | 1,136,800 | 48.81 | 49.79 | 48.30 | 49.19 | 00:00:00 | | 2002-03-19 | 1,521,200 | 49.39 | 51.00 | 49.38 | 50.25 | 00:00:00 | | 2002-03-20 | 839,600 | 50.19 | 50.80 | 49.40 | 49.55 | 00:00:00 | | 2002-03-21 | 740,000 | 49.35 | 49.40 | 48.61 | 49.15 | 00:00:00 | | 2002-03-22 | 606,900 | 49.01 | 50.20 | 48.44 | 49.58 | 00:00:00 | | 2002-03-25 | 704,100 | 49.57 | 49.58 | 48.24 | 48.32 | 00:00:00 | | 2002-03-26 | 756,900 | 48.26 | 50.31 | 48.24 | 49.49 | 00:00:00 | | 2002-03-27 | 748,700 | 49.25 | 50.11 | 48.62 | 49.53 | 00:00:00 | | 2002-03-28 | 568,900 | 49.56 | 50.13 | 48.69 | 49.86 | 00:00:00 | | 2002-04-01 | 795,300 | 49.30 | 49.99 | 47.66 | 49.75 | 00:00:00 | | 2002-04-02 | 792,100 | 49.65 | 50.00 | 48.85 | 49.26 | 00:00:00 | | 2002-04-03 | 781,700 | 49.60 | 49.95 | 48.35 | 48.91 | 00:00:00 | | 2002-04-04 | 743,400 | 49.11 | 49.83 | 48.33 | 49.36 | 00:00:00 | | 2002-04-05 | 701,300 | 49.27 | 49.85 | 48.33 | 48.94 | 00:00:00 | | 2002-04-08 | 749,600 | 48.99 | 50.39 | 48.78 | 50.08 | 00:00:00 | | 2002-04-09 | 951,600 | 50.11 | 50.74 | 49.05 | 49.20 | 00:00:00 | | 2002-04-10 | 1,304,400 | 49.48 | 50.99 | 49.20 | 50.10 | 00:00:00 | | 2002-04-11 | 807,100 | 49.99 | 50.45 | 49.01 | 49.35 | 00:00:00 | | 2002-04-12 | 705,700 | 49.65 | 50.92 | 48.75 | 50.00 | 00:00:00 | | 2002-04-15 | 671,000 | 50.05 | 50.97 | 49.36 | 50.29 | 00:00:00 | | 2002-04-16 | 842,200 | 50.56 | 51.85 | 50.39 | 51.39 | 00:00:00 | | 2002-04-17 | 971,700 | 51.44 | 52.00 | 51.02 | 51.34 | 00:00:00 | | 2002-04-18 | 1,240,000 | 51.29 | 51.90 | 49.69 | 51.54 | 00:00:00 | | 2002-04-19 | 849,300 | 51.37 | 52.10 | 51.28 | 51.71 | 00:00:00 | | 2002-04-22 | 741,100 | 51.95 | 51.96 | 50.25 | 51.40 | 00:00:00 | | 2002-04-23 | 772,100 | 51.24 | 51.84 | 50.66 | 51.15 | 00:00:00 | | 2002-04-24 | 612,800 | 51.51 | 51.85 | 51.13 | 51.19 | 00:00:00 | | 2002-04-25 | 791,300 | 51.30 | 52.25 | 51.28 | 52.09 | 00:00:00 | | 2002-04-26 | 772,300 | 52.20 | 52.26 | 50.37 | 50.47 | 00:00:00 | | 2002-04-29 | 782,700 | 50.57 | 51.15 | 49.67 | 50.27 | 00:00:00 | | 2002-04-30 | 1,169,600 | 50.55 | 52.25 | 50.31 | 51.77 | 00:00:00 | | 2002-05-01 | 1,462,700 | 52.14 | 52.18 | 49.91 | 51.71 | 00:00:00 | | 2002-05-02 | 1,049,200 | 51.84 | 52.80 | 51.55 | 52.36 | 00:00:00 | | 2002-05-03 | 1,335,300 | 52.50 | 52.57 | 50.94 | 51.80 | 00:00:00 | | 2002-05-06 | 1,033,600 | 51.76 | 52.40 | 50.66 | 50.95 | 00:00:00 | | 2002-05-07 | 1,946,500 | 51.50 | 53.80 | 51.49 | 53.25 | 00:00:00 | | 2002-05-08 | 2,465,900 | 53.51 | 55.49 | 53.33 | 55.02 | 00:00:00 | | 2002-05-09 | 1,405,200 | 54.99 | 55.85 | 54.76 | 55.11 | 00:00:00 | | 2002-05-10 | 1,313,300 | 55.21 | 55.47 | 53.65 | 53.74 | 00:00:00 | | 2002-05-13 | 1,325,000 | 53.91 | 55.21 | 53.60 | 54.83 | 00:00:00 | | 2002-05-14 | 1,274,000 | 55.05 | 56.62 | 55.04 | 56.28 | 00:00:00 | | 2002-05-15 | 1,910,000 | 56.13 | 56.25 | 55.31 | 55.70 | 00:00:00 | | 2002-05-16 | 1,408,200 | 55.70 | 55.70 | 54.74 | 55.17 | 00:00:00 | | 2002-05-17 | 1,533,700 | 54.86 | 54.99 | 53.44 | 54.60 | 00:00:00 | | 2002-05-20 | 615,900 | 54.50 | 54.85 | 53.19 | 53.94 | 00:00:00 | | 2002-05-21 | 1,466,000 | 54.15 | 55.19 | 53.57 | 53.80 | 00:00:00 | | 2002-05-22 | 1,359,200 | 53.81 | 53.90 | 52.50 | 53.70 | 00:00:00 | | 2002-05-23 | 1,515,700 | 53.86 | 54.92 | 52.71 | 54.33 | 00:00:00 | | 2002-05-24 | 542,900 | 54.40 | 54.62 | 53.16 | 53.54 | 00:00:00 | | 2002-05-28 | 1,153,700 | 53.97 | 54.31 | 52.70 | 53.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
