|
 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 | | 2002-11-14 | 1,310,000 | 47.45 | 49.38 | 47.45 | 49.37 | 00:00:00 | | 2002-11-15 | 1,116,200 | 49.44 | 49.55 | 48.19 | 49.27 | 00:00:00 | | 2002-11-18 | 934,500 | 49.28 | 49.77 | 48.43 | 48.51 | 00:00:00 | | 2002-11-19 | 1,710,000 | 48.21 | 49.35 | 47.62 | 48.38 | 00:00:00 | | 2002-11-20 | 1,256,000 | 48.43 | 49.80 | 48.02 | 49.33 | 00:00:00 | | 2002-11-21 | 2,015,300 | 49.49 | 51.21 | 49.48 | 51.09 | 00:00:00 | | 2002-11-22 | 1,466,100 | 50.58 | 51.34 | 50.36 | 51.18 | 00:00:00 | | 2002-11-25 | 1,593,400 | 51.15 | 51.28 | 49.63 | 50.48 | 00:00:00 | | 2002-11-26 | 1,382,200 | 50.44 | 50.45 | 48.85 | 48.98 | 00:00:00 | | 2002-11-27 | 1,837,400 | 49.37 | 51.75 | 49.36 | 51.55 | 00:00:00 | | 2002-11-29 | 640,500 | 51.63 | 51.64 | 49.93 | 50.47 | 00:00:00 | | 2002-12-02 | 1,480,000 | 50.80 | 51.67 | 50.05 | 50.39 | 00:00:00 | | 2002-12-03 | 1,328,000 | 50.27 | 50.60 | 49.26 | 49.36 | 00:00:00 | | 2002-12-04 | 1,455,300 | 49.34 | 50.94 | 49.27 | 50.62 | 00:00:00 | | 2002-12-05 | 1,175,700 | 50.60 | 50.73 | 49.20 | 49.47 | 00:00:00 | | 2002-12-06 | 1,367,500 | 49.29 | 49.80 | 48.26 | 49.70 | 00:00:00 | | 2002-12-09 | 1,310,000 | 49.55 | 49.57 | 48.00 | 48.03 | 00:00:00 | | 2002-12-10 | 1,200,100 | 48.08 | 49.18 | 47.99 | 48.81 | 00:00:00 | | 2002-12-11 | 1,108,100 | 48.26 | 48.43 | 47.84 | 48.28 | 00:00:00 | | 2002-12-12 | 1,377,900 | 48.41 | 48.70 | 47.26 | 47.65 | 00:00:00 | | 2002-12-13 | 1,216,400 | 47.61 | 47.63 | 46.19 | 46.34 | 00:00:00 | | 2002-12-16 | 1,252,700 | 46.36 | 47.71 | 46.25 | 47.70 | 00:00:00 | | 2002-12-17 | 1,324,900 | 47.40 | 47.56 | 46.23 | 46.52 | 00:00:00 | | 2002-12-18 | 1,413,700 | 46.52 | 47.26 | 45.65 | 46.00 | 00:00:00 | | 2002-12-19 | 2,591,100 | 44.80 | 48.61 | 44.55 | 46.04 | 00:00:00 | | 2002-12-20 | 2,485,300 | 45.99 | 46.97 | 45.40 | 46.23 | 00:00:00 | | 2002-12-23 | 807,300 | 46.41 | 47.89 | 46.04 | 47.02 | 00:00:00 | | 2002-12-24 | 409,300 | 46.89 | 46.95 | 46.50 | 46.73 | 00:00:00 | | 2002-12-26 | 695,500 | 46.71 | 48.18 | 46.52 | 46.69 | 00:00:00 | | 2002-12-27 | 760,400 | 46.56 | 46.88 | 45.42 | 45.64 | 00:00:00 | | 2002-12-30 | 1,047,000 | 45.65 | 46.40 | 45.10 | 46.20 | 00:00:00 | | 2002-12-31 | 1,330,800 | 46.05 | 46.68 | 44.91 | 45.75 | 00:00:00 | | 2003-01-02 | 1,205,500 | 45.81 | 47.68 | 45.61 | 46.94 | 00:00:00 | | 2003-01-03 | 1,139,700 | 46.89 | 47.16 | 46.33 | 47.08 | 00:00:00 | | 2003-01-06 | 1,143,000 | 47.18 | 48.51 | 47.16 | 48.24 | 00:00:00 | | 2003-01-07 | 1,267,600 | 47.70 | 48.18 | 46.97 | 47.37 | 00:00:00 | | 2003-01-08 | 1,097,700 | 47.35 | 47.36 | 45.72 | 45.76 | 00:00:00 | | 2003-01-09 | 1,029,700 | 46.00 | 47.21 | 45.99 | 46.58 | 00:00:00 | | 2003-01-10 | 1,174,500 | 46.06 | 47.18 | 45.78 | 46.77 | 00:00:00 | | 2003-01-13 | 1,394,100 | 46.80 | 47.41 | 46.03 | 46.35 | 00:00:00 | | 2003-01-14 | 1,154,900 | 46.43 | 46.94 | 46.09 | 46.64 | 00:00:00 | | 2003-01-15 | 1,665,800 | 46.45 | 46.76 | 44.86 | 45.25 | 00:00:00 | | 2003-01-16 | 1,139,600 | 45.55 | 45.82 | 44.50 | 44.79 | 00:00:00 | | 2003-01-17 | 1,556,800 | 44.64 | 45.00 | 43.20 | 43.26 | 00:00:00 | | 2003-01-21 | 1,163,700 | 43.54 | 43.83 | 42.55 | 42.63 | 00:00:00 | | 2003-01-22 | 1,935,100 | 42.65 | 43.96 | 42.13 | 42.57 | 00:00:00 | | 2003-01-23 | 1,509,000 | 42.98 | 43.25 | 42.42 | 42.71 | 00:00:00 | | 2003-01-24 | 1,544,100 | 42.60 | 42.69 | 41.14 | 41.40 | 00:00:00 | | 2003-01-27 | 1,486,100 | 41.10 | 42.51 | 41.01 | 41.69 | 00:00:00 | | 2003-01-28 | 1,256,200 | 41.90 | 42.25 | 41.37 | 41.72 | 00:00:00 | | 2003-01-29 | 1,252,700 | 41.71 | 42.70 | 40.62 | 42.25 | 00:00:00 | | 2003-01-30 | 1,634,400 | 42.09 | 42.14 | 40.54 | 40.71 | 00:00:00 | | 2003-01-31 | 1,454,500 | 40.66 | 42.08 | 40.36 | 41.30 | 00:00:00 | | 2003-02-03 | 1,317,400 | 41.20 | 42.23 | 40.87 | 41.87 | 00:00:00 | | 2003-02-04 | 1,478,300 | 41.26 | 41.56 | 40.78 | 41.21 | 00:00:00 | | 2003-02-05 | 1,813,700 | 41.30 | 42.54 | 40.68 | 40.71 | 00:00:00 | | 2003-02-06 | 2,033,100 | 40.15 | 41.04 | 39.63 | 40.04 | 00:00:00 | | 2003-02-07 | 1,300,700 | 40.14 | 40.66 | 39.20 | 39.38 | 00:00:00 | | 2003-02-10 | 1,133,000 | 39.75 | 40.26 | 38.76 | 39.63 | 00:00:00 | | 2003-02-11 | 1,209,800 | 40.07 | 40.84 | 39.03 | 39.66 | 00:00:00 | | 2003-02-12 | 1,123,700 | 39.51 | 39.74 | 38.42 | 38.42 | 00:00:00 | | 2003-02-13 | 1,542,300 | 38.46 | 39.28 | 38.14 | 38.76 | 00:00:00 | | 2003-02-14 | 1,136,300 | 39.10 | 39.80 | 38.22 | 39.46 | 00:00:00 | | 2003-02-18 | 6,816,200 | 35.87 | 36.90 | 34.52 | 35.09 | 00:00:00 | | 2003-02-19 | 3,166,800 | 35.06 | 35.30 | 33.05 | 33.57 | 00:00:00 | | 2003-02-20 | 3,078,100 | 33.84 | 34.05 | 32.01 | 32.40 | 00:00:00 | | 2003-02-21 | 2,373,900 | 32.45 | 33.51 | 32.21 | 33.30 | 00:00:00 | | 2003-02-24 | 1,317,100 | 32.77 | 33.27 | 32.07 | 32.11 | 00:00:00 | | 2003-02-25 | 1,903,400 | 31.86 | 32.25 | 31.21 | 31.92 | 00:00:00 | | 2003-02-26 | 1,846,100 | 32.01 | 32.33 | 30.84 | 30.90 | 00:00:00 | | 2003-02-27 | 2,549,100 | 30.76 | 33.12 | 30.60 | 32.61 | 00:00:00 | | 2003-02-28 | 2,384,900 | 32.39 | 34.22 | 32.30 | 33.57 | 00:00:00 | | 2003-03-03 | 1,256,200 | 33.80 | 34.43 | 32.98 | 33.17 | 00:00:00 | | 2003-03-04 | 1,115,300 | 33.32 | 33.36 | 32.00 | 32.24 | 00:00:00 | | 2003-03-05 | 1,521,300 | 31.98 | 32.55 | 31.72 | 32.16 | 00:00:00 | | 2003-03-06 | 1,479,200 | 31.80 | 32.04 | 31.08 | 31.90 | 00:00:00 | | 2003-03-07 | 1,723,400 | 31.56 | 33.00 | 31.24 | 32.41 | 00:00:00 | | 2003-03-10 | 1,163,800 | 32.32 | 32.43 | 31.35 | 31.65 | 00:00:00 | | 2003-03-11 | 1,192,300 | 32.19 | 32.68 | 31.23 | 31.36 | 00:00:00 | | 2003-03-12 | 1,625,400 | 31.14 | 31.81 | 30.73 | 31.42 | 00:00:00 | | 2003-03-13 | 1,641,800 | 32.02 | 32.76 | 31.53 | 32.64 | 00:00:00 | | 2003-03-14 | 1,285,200 | 32.96 | 33.68 | 32.65 | 33.14 | 00:00:00 | | 2003-03-17 | 1,890,900 | 33.43 | 35.31 | 33.35 | 34.67 | 00:00:00 | | 2003-03-18 | 1,303,300 | 34.74 | 35.24 | 34.23 | 34.77 | 00:00:00 | | 2003-03-19 | 1,721,200 | 35.00 | 35.64 | 34.02 | 34.58 | 00:00:00 | | 2003-03-20 | 1,318,900 | 34.23 | 35.45 | 33.82 | 34.95 | 00:00:00 | | 2003-03-21 | 1,478,000 | 35.70 | 36.20 | 34.65 | 36.00 | 00:00:00 | | 2003-03-24 | 1,192,000 | 35.54 | 35.70 | 33.73 | 34.26 | 00:00:00 | | 2003-03-25 | 1,037,900 | 34.44 | 35.62 | 34.18 | 35.16 | 00:00:00 | | 2003-03-26 | 826,700 | 35.09 | 35.62 | 34.69 | 35.13 | 00:00:00 | | 2003-03-27 | 784,400 | 35.00 | 35.28 | 34.07 | 35.02 | 00:00:00 | | 2003-03-28 | 929,600 | 34.57 | 34.67 | 33.88 | 34.16 | 00:00:00 | | 2003-03-31 | 1,471,700 | 33.85 | 33.88 | 32.53 | 32.90 | 00:00:00 | | 2003-04-01 | 1,310,600 | 33.08 | 33.72 | 32.64 | 33.21 | 00:00:00 | | 2003-04-02 | 1,730,400 | 33.53 | 34.93 | 33.37 | 34.50 | 00:00:00 | | 2003-04-03 | 773,500 | 34.84 | 35.12 | 34.33 | 34.62 | 00:00:00 | | 2003-04-04 | 614,500 | 34.72 | 35.10 | 34.00 | 34.19 | 00:00:00 | | 2003-04-07 | 1,606,400 | 35.10 | 36.74 | 34.71 | 34.75 | 00:00:00 | | 2003-04-08 | 1,071,200 | 34.85 | 35.58 | 34.52 | 34.72 | 00:00:00 | | 2003-04-09 | 1,245,300 | 35.24 | 35.45 | 33.95 | 34.02 | 00:00:00 | | 2003-04-10 | 985,300 | 34.29 | 34.67 | 33.99 | 34.41 | 00:00:00 | | 2003-04-11 | 923,900 | 35.43 | 35.45 | 33.95 | 34.28 | 00:00:00 | | 2003-04-14 | 1,124,300 | 34.32 | 35.54 | 34.30 | 35.25 | 00:00:00 | | 2003-04-15 | 1,122,500 | 35.19 | 36.07 | 34.83 | 35.95 | 00:00:00 | | 2003-04-16 | 1,351,200 | 36.22 | 36.34 | 34.45 | 34.64 | 00:00:00 | | 2003-04-17 | 1,478,200 | 34.36 | 35.63 | 34.26 | 35.43 | 00:00:00 | | 2003-04-21 | 830,400 | 35.79 | 35.85 | 34.52 | 34.95 | 00:00:00 | | 2003-04-22 | 856,100 | 34.61 | 35.80 | 34.56 | 35.60 | 00:00:00 | | 2003-04-23 | 811,300 | 35.56 | 36.14 | 35.19 | 36.12 | 00:00:00 | | 2003-04-24 | 959,300 | 35.70 | 35.72 | 34.40 | 35.15 | 00:00:00 | | 2003-04-25 | 1,030,400 | 35.50 | 35.50 | 34.09 | 34.36 | 00:00:00 | | 2003-04-28 | 1,038,300 | 34.40 | 36.18 | 34.30 | 36.08 | 00:00:00 | | 2003-04-29 | 1,004,800 | 36.18 | 36.20 | 35.51 | 35.99 | 00:00:00 | | 2003-04-30 | 1,030,900 | 35.95 | 36.14 | 35.32 | 35.85 | 00:00:00 | | 2003-05-01 | 984,400 | 35.35 | 35.80 | 34.75 | 35.25 | 00:00:00 | | 2003-05-02 | 731,300 | 35.05 | 36.16 | 34.80 | 36.07 | 00:00:00 | | 2003-05-05 | 665,400 | 36.14 | 36.24 | 35.50 | 35.68 | 00:00:00 | | 2003-05-06 | 1,095,800 | 35.84 | 36.82 | 35.54 | 36.42 | 00:00:00 | | 2003-05-07 | 775,900 | 36.23 | 36.33 | 35.48 | 35.67 | 00:00:00 | | 2003-05-08 | 1,213,800 | 35.53 | 35.64 | 34.77 | 34.89 | 00:00:00 | | 2003-05-09 | 1,312,400 | 35.05 | 35.96 | 34.85 | 35.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
