|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,153,700 | 53.97 | 54.31 | 52.70 | 53.80 | 00:00:00 | | 2002-05-29 | 1,260,700 | 53.71 | 53.72 | 52.05 | 52.34 | 00:00:00 | | 2002-05-30 | 1,744,100 | 52.27 | 53.35 | 51.33 | 51.64 | 00:00:00 | | 2002-05-31 | 1,273,000 | 51.99 | 52.95 | 51.33 | 52.21 | 00:00:00 | | 2002-06-03 | 1,240,700 | 52.46 | 52.46 | 50.65 | 50.84 | 00:00:00 | | 2002-06-04 | 1,653,000 | 50.73 | 51.10 | 49.70 | 50.67 | 00:00:00 | | 2002-06-05 | 1,336,700 | 50.97 | 52.24 | 50.81 | 51.59 | 00:00:00 | | 2002-06-06 | 1,015,500 | 51.54 | 51.74 | 49.87 | 50.47 | 00:00:00 | | 2002-06-07 | 1,193,600 | 50.19 | 51.20 | 50.19 | 50.39 | 00:00:00 | | 2002-06-10 | 920,900 | 50.62 | 51.15 | 50.27 | 50.61 | 00:00:00 | | 2002-06-11 | 1,115,300 | 51.00 | 51.24 | 49.06 | 49.37 | 00:00:00 | | 2002-06-12 | 1,578,500 | 49.46 | 50.43 | 47.75 | 49.81 | 00:00:00 | | 2002-06-13 | 1,381,900 | 49.59 | 49.60 | 47.93 | 48.20 | 00:00:00 | | 2002-06-14 | 1,801,000 | 48.32 | 49.24 | 46.32 | 48.53 | 00:00:00 | | 2002-06-17 | 1,034,200 | 49.32 | 49.93 | 48.68 | 49.27 | 00:00:00 | | 2002-06-18 | 1,423,400 | 48.34 | 48.89 | 47.90 | 48.25 | 00:00:00 | | 2002-06-19 | 1,362,900 | 48.40 | 48.70 | 47.29 | 47.56 | 00:00:00 | | 2002-06-20 | 1,049,700 | 47.64 | 48.95 | 46.96 | 47.12 | 00:00:00 | | 2002-06-21 | 1,465,900 | 46.22 | 47.79 | 46.22 | 46.82 | 00:00:00 | | 2002-06-24 | 1,492,900 | 47.15 | 49.05 | 47.14 | 48.08 | 00:00:00 | | 2002-06-25 | 1,480,700 | 48.40 | 49.52 | 46.96 | 47.59 | 00:00:00 | | 2002-06-26 | 1,867,700 | 47.23 | 47.90 | 46.19 | 47.46 | 00:00:00 | | 2002-06-27 | 1,719,200 | 47.93 | 48.92 | 46.62 | 48.87 | 00:00:00 | | 2002-06-28 | 1,601,300 | 48.75 | 50.07 | 48.68 | 49.43 | 00:00:00 | | 2002-07-01 | 976,000 | 49.32 | 50.08 | 47.68 | 47.69 | 00:00:00 | | 2002-07-02 | 1,379,200 | 47.71 | 49.09 | 47.30 | 47.45 | 00:00:00 | | 2002-07-03 | 1,374,600 | 47.55 | 48.45 | 46.19 | 47.56 | 00:00:00 | | 2002-07-05 | 783,800 | 48.25 | 49.80 | 47.70 | 49.74 | 00:00:00 | | 2002-07-08 | 1,325,100 | 49.19 | 50.00 | 48.43 | 48.75 | 00:00:00 | | 2002-07-09 | 1,557,300 | 49.30 | 50.37 | 48.28 | 48.57 | 00:00:00 | | 2002-07-10 | 1,563,000 | 48.63 | 49.57 | 46.78 | 46.80 | 00:00:00 | | 2002-07-11 | 3,696,800 | 46.81 | 48.10 | 43.84 | 46.38 | 00:00:00 | | 2002-07-12 | 1,683,800 | 48.00 | 48.00 | 45.15 | 45.56 | 00:00:00 | | 2002-07-15 | 2,144,800 | 45.19 | 47.07 | 44.15 | 46.83 | 00:00:00 | | 2002-07-16 | 2,296,000 | 46.91 | 47.00 | 43.22 | 44.21 | 00:00:00 | | 2002-07-17 | 1,889,600 | 45.18 | 45.64 | 43.84 | 45.15 | 00:00:00 | | 2002-07-18 | 1,457,100 | 45.02 | 46.44 | 43.73 | 44.19 | 00:00:00 | | 2002-07-19 | 1,627,600 | 43.94 | 44.12 | 42.58 | 42.97 | 00:00:00 | | 2002-07-22 | 1,764,300 | 42.91 | 43.25 | 41.07 | 41.65 | 00:00:00 | | 2002-07-23 | 1,891,500 | 41.52 | 42.59 | 40.71 | 40.71 | 00:00:00 | | 2002-07-24 | 2,580,000 | 40.66 | 42.25 | 40.15 | 42.05 | 00:00:00 | | 2002-07-25 | 1,847,200 | 41.70 | 42.48 | 40.28 | 41.62 | 00:00:00 | | 2002-07-26 | 1,227,700 | 41.81 | 42.91 | 41.06 | 42.89 | 00:00:00 | | 2002-07-29 | 1,116,100 | 42.95 | 45.40 | 42.64 | 45.10 | 00:00:00 | | 2002-07-30 | 1,393,300 | 44.77 | 45.00 | 43.24 | 44.08 | 00:00:00 | | 2002-07-31 | 1,012,900 | 44.09 | 44.10 | 42.87 | 43.88 | 00:00:00 | | 2002-08-01 | 1,034,900 | 43.82 | 43.99 | 42.32 | 42.86 | 00:00:00 | | 2002-08-02 | 1,245,900 | 42.85 | 43.04 | 41.08 | 41.70 | 00:00:00 | | 2002-08-05 | 1,395,800 | 41.66 | 42.51 | 40.15 | 40.37 | 00:00:00 | | 2002-08-06 | 1,747,700 | 40.48 | 42.77 | 40.26 | 41.85 | 00:00:00 | | 2002-08-07 | 2,241,800 | 42.31 | 42.75 | 40.25 | 41.70 | 00:00:00 | | 2002-08-08 | 1,606,300 | 41.79 | 43.70 | 40.81 | 43.42 | 00:00:00 | | 2002-08-09 | 1,325,600 | 43.38 | 43.68 | 42.15 | 42.87 | 00:00:00 | | 2002-08-12 | 1,404,800 | 42.48 | 42.99 | 41.62 | 42.67 | 00:00:00 | | 2002-08-13 | 1,667,500 | 42.66 | 43.20 | 41.05 | 41.19 | 00:00:00 | | 2002-08-14 | 2,110,500 | 41.29 | 45.00 | 40.73 | 44.94 | 00:00:00 | | 2002-08-15 | 1,901,800 | 44.81 | 45.51 | 43.81 | 44.63 | 00:00:00 | | 2002-08-16 | 1,228,300 | 44.41 | 45.07 | 43.40 | 44.75 | 00:00:00 | | 2002-08-19 | 1,080,000 | 44.50 | 46.09 | 44.42 | 45.96 | 00:00:00 | | 2002-08-20 | 942,100 | 45.58 | 46.07 | 44.50 | 45.61 | 00:00:00 | | 2002-08-21 | 1,112,500 | 45.96 | 46.85 | 45.24 | 46.04 | 00:00:00 | | 2002-08-22 | 1,076,400 | 46.00 | 46.75 | 44.90 | 46.50 | 00:00:00 | | 2002-08-23 | 1,015,100 | 46.38 | 46.78 | 44.81 | 45.15 | 00:00:00 | | 2002-08-26 | 1,169,400 | 45.39 | 46.43 | 44.55 | 46.34 | 00:00:00 | | 2002-08-27 | 1,339,600 | 46.22 | 46.64 | 44.77 | 45.17 | 00:00:00 | | 2002-08-28 | 1,202,600 | 45.17 | 45.49 | 43.09 | 43.46 | 00:00:00 | | 2002-08-29 | 1,381,600 | 43.42 | 44.50 | 42.88 | 44.13 | 00:00:00 | | 2002-08-30 | 913,800 | 43.99 | 45.19 | 43.60 | 44.01 | 00:00:00 | | 2002-09-03 | 1,439,300 | 43.58 | 43.59 | 42.00 | 42.66 | 00:00:00 | | 2002-09-04 | 1,236,300 | 42.93 | 43.69 | 42.45 | 43.44 | 00:00:00 | | 2002-09-05 | 1,405,100 | 42.96 | 42.97 | 41.15 | 41.53 | 00:00:00 | | 2002-09-06 | 1,185,300 | 41.81 | 43.70 | 41.50 | 42.96 | 00:00:00 | | 2002-09-09 | 1,075,000 | 42.96 | 43.67 | 41.55 | 43.19 | 00:00:00 | | 2002-09-10 | 1,027,200 | 43.16 | 43.74 | 42.68 | 43.63 | 00:00:00 | | 2002-09-11 | 918,000 | 43.64 | 44.97 | 43.30 | 43.50 | 00:00:00 | | 2002-09-12 | 776,100 | 43.39 | 43.41 | 42.17 | 42.43 | 00:00:00 | | 2002-09-13 | 714,500 | 42.32 | 43.24 | 41.94 | 42.95 | 00:00:00 | | 2002-09-16 | 1,164,600 | 42.90 | 43.00 | 41.25 | 42.00 | 00:00:00 | | 2002-09-17 | 1,129,000 | 42.04 | 42.97 | 41.21 | 41.37 | 00:00:00 | | 2002-09-18 | 1,010,600 | 41.20 | 42.61 | 41.19 | 42.19 | 00:00:00 | | 2002-09-19 | 2,776,600 | 41.03 | 41.83 | 40.25 | 40.31 | 00:00:00 | | 2002-09-20 | 1,960,200 | 40.70 | 41.79 | 40.20 | 41.61 | 00:00:00 | | 2002-09-23 | 1,111,300 | 41.44 | 42.33 | 41.00 | 41.90 | 00:00:00 | | 2002-09-24 | 2,229,500 | 41.87 | 42.10 | 40.58 | 41.20 | 00:00:00 | | 2002-09-25 | 1,529,700 | 41.35 | 42.44 | 41.05 | 42.33 | 00:00:00 | | 2002-09-26 | 1,520,000 | 42.34 | 44.06 | 42.33 | 43.86 | 00:00:00 | | 2002-09-27 | 1,482,600 | 43.74 | 44.76 | 42.65 | 42.66 | 00:00:00 | | 2002-09-30 | 1,682,100 | 42.65 | 42.82 | 41.35 | 41.92 | 00:00:00 | | 2002-10-01 | 1,718,900 | 42.00 | 42.75 | 41.10 | 42.71 | 00:00:00 | | 2002-10-02 | 1,287,800 | 42.64 | 43.00 | 41.21 | 41.48 | 00:00:00 | | 2002-10-03 | 1,325,600 | 41.50 | 42.67 | 41.09 | 41.77 | 00:00:00 | | 2002-10-04 | 1,446,000 | 42.20 | 42.66 | 41.13 | 41.55 | 00:00:00 | | 2002-10-07 | 1,395,300 | 41.57 | 42.40 | 41.02 | 41.39 | 00:00:00 | | 2002-10-08 | 1,842,700 | 41.87 | 43.50 | 41.58 | 42.12 | 00:00:00 | | 2002-10-09 | 2,894,100 | 41.97 | 42.25 | 39.16 | 39.60 | 00:00:00 | | 2002-10-10 | 1,911,800 | 39.61 | 42.32 | 39.15 | 41.89 | 00:00:00 | | 2002-10-11 | 1,515,400 | 42.06 | 44.39 | 41.85 | 43.59 | 00:00:00 | | 2002-10-14 | 1,038,600 | 43.57 | 44.50 | 43.11 | 44.40 | 00:00:00 | | 2002-10-15 | 1,825,200 | 45.32 | 46.38 | 44.89 | 46.21 | 00:00:00 | | 2002-10-16 | 1,208,900 | 45.81 | 47.17 | 45.17 | 45.71 | 00:00:00 | | 2002-10-17 | 1,729,100 | 46.90 | 48.40 | 46.58 | 47.65 | 00:00:00 | | 2002-10-18 | 1,436,900 | 47.00 | 48.55 | 46.98 | 48.15 | 00:00:00 | | 2002-10-21 | 1,865,800 | 48.10 | 49.92 | 47.85 | 49.80 | 00:00:00 | | 2002-10-22 | 1,698,900 | 49.47 | 49.55 | 48.50 | 49.46 | 00:00:00 | | 2002-10-23 | 1,758,200 | 49.16 | 50.54 | 48.86 | 50.54 | 00:00:00 | | 2002-10-24 | 1,582,000 | 50.30 | 50.35 | 48.32 | 48.75 | 00:00:00 | | 2002-10-25 | 1,456,700 | 48.65 | 50.20 | 48.51 | 50.15 | 00:00:00 | | 2002-10-28 | 1,587,300 | 50.13 | 50.19 | 47.86 | 48.34 | 00:00:00 | | 2002-10-29 | 2,244,100 | 48.43 | 49.24 | 46.90 | 47.95 | 00:00:00 | | 2002-10-30 | 1,974,800 | 47.93 | 48.39 | 46.96 | 47.61 | 00:00:00 | | 2002-10-31 | 1,492,200 | 47.99 | 48.69 | 46.99 | 47.27 | 00:00:00 | | 2002-11-01 | 1,716,000 | 47.05 | 48.78 | 45.90 | 48.30 | 00:00:00 | | 2002-11-04 | 1,286,600 | 48.99 | 49.16 | 47.50 | 47.81 | 00:00:00 | | 2002-11-05 | 890,800 | 47.54 | 48.73 | 47.53 | 48.73 | 00:00:00 | | 2002-11-06 | 1,415,100 | 48.72 | 49.42 | 47.91 | 49.25 | 00:00:00 | | 2002-11-07 | 1,238,300 | 49.05 | 49.05 | 48.23 | 48.65 | 00:00:00 | | 2002-11-08 | 1,174,100 | 48.50 | 49.82 | 47.91 | 48.05 | 00:00:00 | | 2002-11-11 | 956,900 | 48.05 | 48.35 | 46.50 | 46.62 | 00:00:00 | | 2002-11-12 | 1,128,000 | 46.83 | 48.00 | 46.31 | 46.74 | 00:00:00 | | 2002-11-13 | 1,679,000 | 46.59 | 47.94 | 45.95 | 47.26 | 00:00:00 | | 2002-11-14 | 1,310,000 | 47.45 | 49.38 | 47.45 | 49.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
