|
 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 | | 2003-05-09 | 1,312,400 | 35.05 | 35.96 | 34.85 | 35.65 | 00:00:00 | | 2003-05-12 | 1,326,000 | 35.59 | 36.28 | 34.59 | 36.18 | 00:00:00 | | 2003-05-13 | 1,080,300 | 36.02 | 36.44 | 35.70 | 36.25 | 00:00:00 | | 2003-05-14 | 1,040,500 | 36.35 | 36.83 | 35.90 | 36.24 | 00:00:00 | | 2003-05-15 | 1,390,500 | 36.23 | 37.12 | 36.23 | 36.94 | 00:00:00 | | 2003-05-16 | 1,229,000 | 36.72 | 37.33 | 36.49 | 36.80 | 00:00:00 | | 2003-05-19 | 1,147,900 | 36.62 | 36.79 | 35.29 | 35.31 | 00:00:00 | | 2003-05-20 | 757,700 | 35.32 | 35.71 | 34.72 | 35.00 | 00:00:00 | | 2003-05-21 | 720,500 | 35.05 | 35.52 | 35.00 | 35.26 | 00:00:00 | | 2003-05-22 | 890,700 | 35.40 | 35.65 | 35.00 | 35.23 | 00:00:00 | | 2003-05-23 | 957,200 | 35.72 | 35.80 | 35.15 | 35.50 | 00:00:00 | | 2003-05-27 | 1,518,600 | 35.28 | 37.11 | 35.00 | 36.89 | 00:00:00 | | 2003-05-28 | 1,128,700 | 37.40 | 37.75 | 36.52 | 37.27 | 00:00:00 | | 2003-05-29 | 1,028,300 | 37.31 | 37.85 | 37.20 | 37.32 | 00:00:00 | | 2003-05-30 | 1,039,000 | 37.22 | 37.47 | 36.50 | 37.02 | 00:00:00 | | 2003-06-02 | 1,021,200 | 37.03 | 37.90 | 36.69 | 36.97 | 00:00:00 | | 2003-06-03 | 937,800 | 36.99 | 37.24 | 36.48 | 37.00 | 00:00:00 | | 2003-06-04 | 1,131,900 | 37.00 | 38.86 | 36.85 | 38.74 | 00:00:00 | | 2003-06-05 | 980,800 | 38.34 | 38.77 | 37.87 | 38.42 | 00:00:00 | | 2003-06-06 | 1,197,100 | 38.76 | 38.82 | 37.09 | 37.21 | 00:00:00 | | 2003-06-09 | 1,380,100 | 37.38 | 38.10 | 37.05 | 37.55 | 00:00:00 | | 2003-06-10 | 832,700 | 38.08 | 38.43 | 37.53 | 38.33 | 00:00:00 | | 2003-06-11 | 854,000 | 38.15 | 38.88 | 37.75 | 38.72 | 00:00:00 | | 2003-06-12 | 792,500 | 38.71 | 39.10 | 37.98 | 38.52 | 00:00:00 | | 2003-06-13 | 834,700 | 38.53 | 38.80 | 37.75 | 38.06 | 00:00:00 | | 2003-06-16 | 972,200 | 38.10 | 39.65 | 37.93 | 39.58 | 00:00:00 | | 2003-06-17 | 784,800 | 39.52 | 39.58 | 38.71 | 39.28 | 00:00:00 | | 2003-06-18 | 859,600 | 39.00 | 39.58 | 38.40 | 39.26 | 00:00:00 | | 2003-06-19 | 1,094,500 | 38.85 | 39.20 | 38.18 | 38.30 | 00:00:00 | | 2003-06-20 | 1,255,000 | 38.55 | 38.94 | 38.14 | 38.59 | 00:00:00 | | 2003-06-23 | 973,500 | 38.42 | 38.63 | 37.39 | 38.05 | 00:00:00 | | 2003-06-24 | 966,900 | 37.67 | 38.90 | 37.67 | 38.27 | 00:00:00 | | 2003-06-25 | 2,176,900 | 38.06 | 38.14 | 36.29 | 36.46 | 00:00:00 | | 2003-06-26 | 1,447,300 | 36.63 | 37.00 | 35.70 | 36.10 | 00:00:00 | | 2003-06-27 | 1,221,500 | 36.15 | 36.15 | 35.20 | 35.42 | 00:00:00 | | 2003-06-30 | 919,400 | 35.38 | 36.12 | 35.19 | 35.43 | 00:00:00 | | 2003-07-01 | 1,240,100 | 35.13 | 36.40 | 34.70 | 36.02 | 00:00:00 | | 2003-07-02 | 873,600 | 36.08 | 36.23 | 35.17 | 36.17 | 00:00:00 | | 2003-07-03 | 597,600 | 36.06 | 36.43 | 35.37 | 35.50 | 00:00:00 | | 2003-07-07 | 1,317,400 | 35.63 | 36.17 | 35.46 | 36.06 | 00:00:00 | | 2003-07-08 | 1,640,900 | 35.85 | 37.55 | 35.81 | 37.38 | 00:00:00 | | 2003-07-09 | 1,206,100 | 36.97 | 37.37 | 36.20 | 36.82 | 00:00:00 | | 2003-07-10 | 1,781,400 | 36.50 | 36.50 | 34.55 | 35.31 | 00:00:00 | | 2003-07-11 | 1,012,100 | 35.30 | 36.46 | 35.27 | 36.40 | 00:00:00 | | 2003-07-14 | 1,002,200 | 36.93 | 37.07 | 35.61 | 35.92 | 00:00:00 | | 2003-07-15 | 1,824,000 | 36.58 | 37.42 | 36.35 | 36.70 | 00:00:00 | | 2003-07-16 | 2,944,400 | 37.68 | 38.95 | 37.54 | 38.89 | 00:00:00 | | 2003-07-17 | 2,040,400 | 38.25 | 38.85 | 37.55 | 37.89 | 00:00:00 | | 2003-07-18 | 1,017,400 | 37.99 | 38.65 | 37.02 | 38.19 | 00:00:00 | | 2003-07-21 | 1,036,200 | 37.95 | 38.10 | 36.71 | 37.47 | 00:00:00 | | 2003-07-22 | 1,020,300 | 37.85 | 38.25 | 36.73 | 37.79 | 00:00:00 | | 2003-07-23 | 891,700 | 37.90 | 38.71 | 37.34 | 38.54 | 00:00:00 | | 2003-07-24 | 1,776,000 | 38.95 | 39.90 | 38.90 | 38.98 | 00:00:00 | | 2003-07-25 | 1,231,100 | 39.30 | 39.75 | 38.70 | 39.42 | 00:00:00 | | 2003-07-28 | 940,900 | 39.64 | 39.70 | 39.00 | 39.49 | 00:00:00 | | 2003-07-29 | 1,338,100 | 39.52 | 39.59 | 37.67 | 39.29 | 00:00:00 | | 2003-07-30 | 1,654,200 | 39.16 | 40.18 | 38.96 | 39.90 | 00:00:00 | | 2003-07-31 | 2,320,400 | 40.13 | 41.87 | 39.90 | 41.21 | 00:00:00 | | 2003-08-01 | 1,146,100 | 41.00 | 41.07 | 39.61 | 40.03 | 00:00:00 | | 2003-08-04 | 1,446,100 | 40.19 | 40.92 | 39.04 | 40.63 | 00:00:00 | | 2003-08-05 | 1,087,200 | 40.75 | 40.84 | 39.06 | 39.33 | 00:00:00 | | 2003-08-06 | 1,586,500 | 39.12 | 39.52 | 38.70 | 38.93 | 00:00:00 | | 2003-08-07 | 1,147,400 | 39.01 | 39.40 | 38.43 | 39.13 | 00:00:00 | | 2003-08-08 | 751,700 | 39.20 | 39.84 | 39.01 | 39.21 | 00:00:00 | | 2003-08-11 | 1,005,800 | 39.29 | 39.91 | 38.64 | 39.08 | 00:00:00 | | 2003-08-12 | 685,000 | 39.23 | 39.69 | 38.75 | 39.47 | 00:00:00 | | 2003-08-13 | 1,534,300 | 39.87 | 39.95 | 38.62 | 38.95 | 00:00:00 | | 2003-08-14 | 1,690,400 | 39.04 | 39.24 | 38.40 | 38.90 | 00:00:00 | | 2003-08-15 | 577,600 | 38.96 | 39.10 | 37.63 | 38.80 | 00:00:00 | | 2003-08-18 | 1,046,300 | 38.90 | 39.38 | 38.81 | 39.20 | 00:00:00 | | 2003-08-19 | 973,300 | 39.20 | 39.38 | 38.66 | 39.37 | 00:00:00 | | 2003-08-20 | 689,900 | 39.11 | 39.15 | 38.68 | 39.08 | 00:00:00 | | 2003-08-21 | 714,100 | 39.15 | 39.45 | 38.75 | 39.35 | 00:00:00 | | 2003-08-22 | 1,284,800 | 39.57 | 39.79 | 39.25 | 39.28 | 00:00:00 | | 2003-08-25 | 739,000 | 39.13 | 39.34 | 38.93 | 39.10 | 00:00:00 | | 2003-08-26 | 861,600 | 39.06 | 39.45 | 38.38 | 39.25 | 00:00:00 | | 2003-08-27 | 563,600 | 39.04 | 39.13 | 38.76 | 39.05 | 00:00:00 | | 2003-08-28 | 671,900 | 38.89 | 39.55 | 38.65 | 39.36 | 00:00:00 | | 2003-08-29 | 580,700 | 39.28 | 39.93 | 39.17 | 39.92 | 00:00:00 | | 2003-09-02 | 841,300 | 39.46 | 40.57 | 39.24 | 40.32 | 00:00:00 | | 2003-09-03 | 1,253,800 | 40.64 | 41.58 | 40.47 | 41.30 | 00:00:00 | | 2003-09-04 | 1,042,600 | 41.24 | 41.69 | 41.03 | 41.36 | 00:00:00 | | 2003-09-05 | 1,043,400 | 41.16 | 41.27 | 40.13 | 40.21 | 00:00:00 | | 2003-09-08 | 761,500 | 40.15 | 41.31 | 40.14 | 40.85 | 00:00:00 | | 2003-09-09 | 652,700 | 40.48 | 40.62 | 39.79 | 40.49 | 00:00:00 | | 2003-09-10 | 890,800 | 39.90 | 40.24 | 39.40 | 39.59 | 00:00:00 | | 2003-09-11 | 728,200 | 39.65 | 40.32 | 39.59 | 40.08 | 00:00:00 | | 2003-09-12 | 681,400 | 39.90 | 40.68 | 39.55 | 40.54 | 00:00:00 | | 2003-09-15 | 560,600 | 40.54 | 40.70 | 39.65 | 40.22 | 00:00:00 | | 2003-09-16 | 870,500 | 39.95 | 41.54 | 39.95 | 41.53 | 00:00:00 | | 2003-09-17 | 1,151,900 | 41.18 | 41.40 | 39.75 | 40.02 | 00:00:00 | | 2003-09-18 | 1,473,200 | 40.04 | 40.63 | 39.39 | 40.35 | 00:00:00 | | 2003-09-19 | 1,593,100 | 40.70 | 41.04 | 39.23 | 40.41 | 00:00:00 | | 2003-09-22 | 766,100 | 40.00 | 40.55 | 39.42 | 39.81 | 00:00:00 | | 2003-09-23 | 966,100 | 39.60 | 40.29 | 39.42 | 40.06 | 00:00:00 | | 2003-09-24 | 1,780,900 | 39.66 | 39.93 | 38.42 | 38.76 | 00:00:00 | | 2003-09-25 | 1,338,800 | 38.56 | 38.85 | 37.78 | 37.91 | 00:00:00 | | 2003-09-26 | 995,000 | 37.89 | 38.59 | 37.45 | 37.86 | 00:00:00 | | 2003-09-29 | 686,500 | 38.72 | 38.72 | 37.40 | 37.75 | 00:00:00 | | 2003-09-30 | 1,341,000 | 37.54 | 37.75 | 36.80 | 37.01 | 00:00:00 | | 2003-10-01 | 1,192,800 | 37.00 | 38.73 | 36.94 | 38.64 | 00:00:00 | | 2003-10-02 | 933,100 | 38.60 | 39.05 | 37.71 | 38.31 | 00:00:00 | | 2003-10-03 | 1,939,600 | 38.86 | 40.51 | 38.75 | 40.18 | 00:00:00 | | 2003-10-06 | 631,800 | 40.15 | 40.56 | 39.85 | 40.23 | 00:00:00 | | 2003-10-07 | 1,282,200 | 40.44 | 41.00 | 39.85 | 40.87 | 00:00:00 | | 2003-10-08 | 916,300 | 41.06 | 41.12 | 40.34 | 40.90 | 00:00:00 | | 2003-10-09 | 1,400,900 | 41.34 | 42.42 | 41.02 | 41.58 | 00:00:00 | | 2003-10-10 | 625,900 | 41.75 | 42.00 | 41.24 | 41.63 | 00:00:00 | | 2003-10-13 | 626,400 | 42.07 | 42.31 | 41.75 | 42.23 | 00:00:00 | | 2003-10-14 | 506,400 | 41.71 | 42.18 | 41.37 | 41.89 | 00:00:00 | | 2003-10-15 | 1,046,100 | 42.44 | 42.65 | 41.79 | 42.12 | 00:00:00 | | 2003-10-16 | 1,292,700 | 42.48 | 43.28 | 42.04 | 43.27 | 00:00:00 | | 2003-10-17 | 1,112,700 | 43.36 | 43.84 | 42.27 | 42.43 | 00:00:00 | | 2003-10-20 | 818,400 | 42.29 | 43.05 | 41.89 | 42.63 | 00:00:00 | | 2003-10-21 | 985,000 | 42.80 | 42.93 | 41.84 | 42.35 | 00:00:00 | | 2003-10-22 | 648,600 | 41.75 | 41.99 | 41.15 | 41.49 | 00:00:00 | | 2003-10-23 | 967,200 | 41.69 | 42.68 | 41.15 | 41.81 | 00:00:00 | | 2003-10-24 | 1,117,600 | 41.42 | 41.90 | 40.85 | 41.87 | 00:00:00 | | 2003-10-27 | 790,800 | 42.03 | 42.06 | 41.38 | 41.73 | 00:00:00 | | 2003-10-28 | 905,700 | 42.05 | 42.76 | 41.75 | 42.76 | 00:00:00 | | 2003-10-29 | 747,000 | 42.87 | 43.44 | 42.44 | 43.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
