CTAS (Cintas Corporation) - Sector: Consumer Non-Durables / Industry: Apparel



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 269.25 268.70 266.58 269.96 0.3286% 0.5339% 1.252% 39,853 $10,708,501
2019-08-19 267.79 267.82 265.00 268.96 1.2935% 1.2821% 1.4723% 467,000 $125,071,940
2019-08-16 262.70 264.40 261.41 265.24 1.6845% 1.0307% 1.444% 460,000 $121,623,999
2019-08-15 257.20 260.02 256.17 261.11 1.2854% 0.187% 1.8934% 458,700 $119,271,173
2019-08-14 262.46 256.72 256.61 265.36 -3.5504% -1.3938% 3.2974% 445,900 $114,471,448
2019-08-13 260.54 266.17 260.37 266.73 1.8248% -0.329% 2.3844% 479,000 $127,495,430
2019-08-12 263.30 261.40 260.79 264.02 -0.7668% -0.0456% 1.2234% 395,600 $103,409,839
2019-08-09 266.56 263.42 260.75 266.56 -0.3292% 0.8589% 2.1796% 391,600 $103,155,272
2019-08-08 259.43 264.29 258.64 264.47 2.2596% 0.3792% 2.2056% 492,400 $130,136,396
2019-08-07 253.39 258.45 251.97 259.51 0.4899% -1.4775% 2.9074% 718,900 $185,799,705
2019-08-06 252.00 257.19 252.00 257.80 2.4172% 0.3504% 2.2498% 485,400 $124,840,026
2019-08-05 253.61 251.12 248.75 257.01 -2.8211% -1.8575% 3.2139% 617,900 $155,167,048
2019-08-02 258.58 258.41 256.13 260.65 -0.2394% -0.1737% 1.7341% 479,000 $123,778,390
2019-08-01 261.07 259.03 258.15 264.00 -0.5414% 0.2419% 2.2159% 559,700 $144,979,090
2019-07-31 262.78 260.44 256.51 264.29 -0.9169% -0.0266% 2.9437% 878,700 $228,848,628
2019-07-30 260.17 262.85 258.64 263.05 0.8286% -0.1995% 1.6765% 407,600 $107,137,660
2019-07-29 261.06 260.69 257.68 262.55 -0.3821% -0.2407% 1.854% 382,000 $99,583,580
2019-07-26 260.57 261.69 258.51 262.61 0.3566% -0.0729% 1.5613% 777,100 $203,359,299
2019-07-25 259.96 260.76 259.60 262.62 -0.4391% -0.7445% 1.15% 423,800 $110,510,088
2019-07-24 258.92 261.91 258.25 261.96 0.4295% -0.7171% 1.4162% 565,500 $148,110,105
2019-07-23 260.07 260.79 256.41 261.00 0.6795% 0.4015% 1.7586% 539,300 $140,644,047
2019-07-22 258.41 259.03 258.15 261.49 0.4576% 0.2172% 1.2773% 687,800 $178,160,833
2019-07-19 262.50 257.85 257.68 263.82 -1.0742% 0.7098% 2.3273% 648,100 $167,112,585
2019-07-18 260.00 260.65 257.89 262.54 0.1075% -0.1421% 1.7712% 1,030,000 $268,469,500
2019-07-17 253.92 260.37 251.50 262.00 8.7412% 6.0474% 4.0076% 2,130,300 $554,666,211
2019-07-16 244.22 239.44 239.13 244.59 -1.5703% 0.3946% 2.2323% 885,700 $212,072,008
2019-07-15 242.00 243.26 240.03 243.77 0.3382% -0.1815% 1.5359% 366,600 $89,179,116
2019-07-12 240.66 242.44 240.03 242.71 1.0209% 0.2792% 1.1042% 405,800 $98,382,152
2019-07-11 239.23 239.99 237.46 240.60 0.5446% 0.2253% 1.3051% 450,800 $108,187,492
2019-07-10 239.34 238.69 238.43 240.15 0.1132% 0.3859% 0.7162% 310,100 $74,017,769
2019-07-09 237.15 238.42 236.92 238.58 0.0672% -0.4659% 0.6958% 362,100 $86,331,882
2019-07-08 238.60 238.26 237.31 239.53 -0.5302% -0.3878% 0.9268% 299,000 $71,239,740
2019-07-05 238.33 239.53 236.40 239.80 0% -0.5022% 1.4178% 580,200 $138,975,306
2019-07-03 238.42 239.53 238.30 240.17 0.6429% 0.1765% 0.7778% 283,600 $67,930,708
2019-07-02 238.87 238.00 237.76 239.18 -0.3642% 0% 0.5937% 444,500 $105,791,000
2019-07-01 240.00 238.87 235.90 240.00 0.6659% 1.1421% 1.7083% 555,700 $132,740,059
2019-06-28 236.10 237.29 235.16 237.50 0.6831% 0.1782% 0.9853% 655,600 $155,567,324
2019-06-27 233.03 235.68 232.50 235.94 1.2502% 0.1117% 1.458% 379,900 $89,534,832
2019-06-26 233.07 232.77 232.22 234.39 0.5703% 0.6999% 0.9258% 544,900 $126,836,373
2019-06-25 233.85 231.45 230.69 233.87 -0.7121% 0.3174% 1.3618% 536,700 $124,219,215
2019-06-24 232.48 233.11 231.27 233.72 0.3141% 0.043% 1.0504% 441,600 $102,941,376
2019-06-21 232.68 232.38 230.87 234.13 -0.1075% 0.0215% 1.3924% 924,400 $214,812,072
2019-06-20 236.88 232.63 230.03 237.55 -1.0506% 0.7571% 3.1656% 813,700 $189,291,031
2019-06-19 231.15 235.10 230.67 236.50 1.5814% -0.1253% 2.4651% 814,100 $191,394,910
2019-06-18 233.83 231.44 230.51 234.99 -0.3573% 0.6716% 1.905% 803,400 $185,938,896
2019-06-17 235.95 232.27 232.08 236.58 -1.7346% -0.1777% 1.9021% 677,600 $157,386,152
2019-06-14 236.14 236.37 235.15 237.45 0.1738% 0.0763% 0.9686% 336,100 $79,443,957
2019-06-13 234.49 235.96 233.64 236.63 0.5369% -0.0895% 1.2645% 486,400 $114,770,944
2019-06-12 232.42 234.70 232.42 235.23 1.0418% 0.0603% 1.1946% 361,800 $84,914,460
2019-06-11 235.24 232.28 231.25 236.39 -0.9636% 0.2985% 2.1744% 443,800 $103,085,864
2019-06-10 233.54 234.54 233.01 235.29 0.8254% 0.3955% 0.9711% 616,700 $144,640,818
2019-06-07 233.16 232.62 231.88 233.47 0.4664% 0.6997% 0.681% 684,800 $159,298,176
2019-06-06 230.14 231.54 229.64 231.90 0.4468% -0.1589% 0.9746% 373,900 $86,572,806
2019-06-05 227.50 230.51 227.12 231.05 1.7704% 0.4415% 1.6988% 545,300 $125,697,103
2019-06-04 225.00 226.50 223.93 226.87 1.3922% 0.7207% 1.2959% 521,000 $118,006,500
2019-06-03 222.16 223.39 221.88 224.63 0.7032% 0.1488% 1.2242% 431,200 $96,325,768
2019-05-31 221.45 221.83 221.01 222.96 -0.7916% -0.9615% 0.8745% 341,800 $75,821,494
2019-05-30 222.09 223.60 221.95 224.75 0.7479% 0.0676% 1.2458% 345,800 $77,320,880
2019-05-29 220.95 221.94 219.71 222.44 0.5664% 0.1194% 1.2277% 392,700 $87,155,838
2019-05-28 222.90 220.69 220.61 223.89 -0.8135% 0.1798% 1.4671% 686,700 $151,547,823
2019-05-24 224.87 222.50 222.37 225.72 -0.7583% 0.2988% 1.483% 434,800 $96,743,000
2019-05-23 224.61 224.20 223.20 225.05 -0.9236% -0.7424% 0.822% 362,800 $81,339,760
2019-05-22 226.61 226.29 225.88 227.35 -0.3172% -0.1762% 0.6466% 337,800 $76,440,762
2019-05-21 225.05 227.01 224.55 227.64 1.625% 0.7476% 1.3574% 570,000 $129,395,700
2019-05-20 221.46 223.38 221.28 224.02 -0.0179% -0.8773% 1.2213% 271,700 $60,692,346
2019-05-17 222.47 223.42 221.82 225.33 -0.1341% -0.5587% 1.5577% 350,900 $78,398,078
2019-05-16 221.93 223.72 221.64 224.87 0.9795% 0.1715% 1.4383% 354,200 $79,241,624
2019-05-15 218.44 221.55 217.99 222.45 0.6725% -0.7407% 2.0034% 423,800 $93,892,890
2019-05-14 217.21 220.07 216.38 221.54 1.649% 0.3279% 2.3292% 365,700 $80,479,599
2019-05-13 217.96 216.50 215.88 220.17 -2.8407% -2.1855% 1.9485% 581,600 $125,916,400
2019-05-10 219.80 222.83 217.76 223.60 0.5959% -0.772% 2.6134% 401,000 $89,354,830
2019-05-09 218.18 221.51 216.39 221.92 0.723% -0.7912% 2.4888% 351,500 $77,860,765
2019-05-08 219.59 219.92 218.59 222.21 0.4889% 0.3381% 1.6269% 537,900 $118,294,968
2019-05-07 220.30 218.85 217.65 222.25 -1.817% -1.1655% 2.0697% 542,800 $118,791,780
2019-05-06 218.36 222.90 218.36 223.99 -0.0135% -2.05% 2.5113% 416,600 $92,860,140
2019-05-03 219.38 222.93 218.42 223.14 1.4333% -0.1807% 2.1153% 456,400 $101,745,252
2019-05-02 215.39 219.78 215.39 219.95 1.7217% -0.3101% 2.0732% 485,900 $106,791,102
2019-05-01 217.61 216.06 216.05 219.02 -0.4974% 0.2165% 1.356% 383,500 $82,859,010
2019-04-30 216.48 217.14 215.72 217.25 0.1245% -0.1798% 0.7066% 571,100 $124,008,653
2019-04-29 216.60 216.87 216.05 217.84 0.0415% -0.083% 0.8217% 491,300 $106,548,231
2019-04-26 216.19 216.78 214.50 217.46 0.9218% 0.6471% 1.3612% 269,600 $58,443,888
2019-04-25 214.29 214.80 213.33 215.39 -0.4634% -0.6997% 0.9564% 548,300 $117,774,840
2019-04-24 213.67 215.80 213.08 216.00 1.1246% 0.1265% 1.3519% 496,600 $107,166,280
2019-04-23 211.53 213.40 210.37 213.69 1.2478% 0.3606% 1.5537% 333,700 $71,211,580
2019-04-22 211.86 210.77 210.38 212.97 -1.3618% -0.8517% 1.2138% 293,800 $61,924,226
2019-04-18 210.97 213.68 209.94 213.75 1.7815% 0.4906% 1.7825% 587,700 $125,579,736
2019-04-17 210.03 209.94 208.46 210.78 0.2914% 0.3344% 1.1007% 413,200 $86,747,208
2019-04-16 208.42 209.33 208.33 209.76 0.5283% 0.0912% 0.6817% 277,800 $58,151,874
2019-04-15 207.50 208.23 206.51 208.61 0.4002% 0.0482% 1.0089% 423,700 $88,227,051
2019-04-12 206.38 207.40 203.96 207.50 0.9393% 0.4429% 1.706% 409,400 $84,909,560
2019-04-11 205.04 205.47 203.48 205.72 0.2439% 0.0342% 1.0865% 320,500 $65,853,135
2019-04-10 204.97 204.97 203.46 205.76 0.1172% 0.1172% 1.1178% 274,100 $56,182,277
2019-04-09 205.21 204.73 204.26 206.58 -0.7658% -0.5332% 1.1231% 300,500 $61,521,365
2019-04-08 205.41 206.31 203.76 206.54 -0.0291% -0.4652% 1.346% 340,100 $70,166,031
2019-04-05 206.14 206.37 205.44 207.57 0.5016% 0.3896% 1.0262% 219,900 $45,380,763
2019-04-04 208.15 205.34 204.74 208.15 -0.9885% 0.3665% 1.6382% 280,000 $57,495,200
2019-04-03 206.81 207.39 206.30 208.10 0.6308% 0.3494% 0.865% 407,600 $84,532,164
2019-04-02 205.19 206.09 204.68 206.35 0.5415% 0.1024% 0.8093% 397,300 $81,879,557
2019-04-01 204.21 204.98 203.34 205.36 1.42% 1.039% 0.9836% 515,600 $105,687,688
2019-03-29 202.05 202.11 200.04 202.51 0% 0% 0% 389,000 $78,620,790