Italia Markets closed

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
433,15-2,89 (-0,66%)
Alla chiusura: 04:00PM EDT
433,15 0,00 (0,00%)
Dopo ore: 04:53PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 2023434,03438,99429,11433,15433,15330.805
22 mar 2023442,11445,10435,50436,04436,04441.500
21 mar 2023444,48445,69438,69443,12443,12299.500
20 mar 2023434,76442,23434,49441,79441,79323.500
17 mar 2023435,61439,69429,13432,73432,73577.500
16 mar 2023430,61438,00427,84435,61435,61345.300
15 mar 2023437,76439,49426,81432,34432,34411.900
14 mar 2023433,33443,01432,11441,75441,75382.700
13 mar 2023425,69436,00425,00430,86430,86339.700
10 mar 2023433,50436,78426,90428,30428,30310.600
09 mar 2023441,82443,56433,89434,27434,27298.000
08 mar 2023437,31440,39435,00439,20439,20207.400
07 mar 2023445,38445,99434,27436,05436,05272.700
06 mar 2023441,19445,83440,92444,59444,59250.000
03 mar 2023436,83443,95435,25441,85441,85346.900
02 mar 2023428,30437,92426,86435,28435,28265.800
01 mar 2023435,94438,21427,25429,14429,14317.900
28 feb 2023435,09440,84434,44438,47438,47485.100
27 feb 2023438,89440,19434,67436,53436,53271.500
24 feb 2023431,83436,24429,35435,03435,03255.400
23 feb 2023439,21439,87433,13437,16437,16211.900
22 feb 2023436,53440,83436,03437,57437,57281.300
21 feb 2023441,99442,49433,78435,71435,71387.600
17 feb 2023442,09445,43440,23444,10444,10343.300
16 feb 2023439,06445,19438,02441,36441,36304.400
15 feb 2023441,20445,55438,40444,63444,63205.500
14 feb 2023445,52446,50436,49443,07443,07349.200
13 feb 2023443,70448,48443,04447,99447,99273.900
10 feb 2023437,81444,61436,20442,86442,86321.100
09 feb 2023442,02445,00436,48438,09438,09388.100
08 feb 2023441,98442,21437,60439,73439,73313.300
07 feb 2023438,49444,63431,57443,07443,07319.200
06 feb 2023439,67442,76436,65438,91438,91300.400
03 feb 2023441,83444,24434,07442,42442,42398.500
02 feb 2023444,42447,43440,42444,81444,81413.800
01 feb 2023443,26449,03434,83446,36446,36428.400
31 gen 2023437,64443,96436,83443,74443,74438.000
30 gen 2023436,88441,21434,80436,04436,04324.000
27 gen 2023438,78440,90435,90437,27437,27224.700
26 gen 2023438,28441,16435,73441,09441,09256.700
25 gen 2023434,95437,11430,97436,87436,87233.800
24 gen 2023438,42440,63431,67440,24440,24274.600
23 gen 2023436,74441,47434,38437,77437,77315.700
20 gen 2023425,10437,72423,06436,55436,55394.400
19 gen 2023436,70439,23427,31427,59427,59349.900
18 gen 2023448,23451,11437,83438,21438,21437.900
17 gen 2023447,78453,49444,33444,88444,88391.900
13 gen 2023445,90449,27443,43448,92448,92460.100
12 gen 2023451,74453,05441,51446,23446,23411.800
11 gen 2023447,60454,18446,14453,96453,96442.000
10 gen 2023439,66445,06438,31444,97444,97282.000
09 gen 2023442,46448,01439,04441,31441,31382.300
06 gen 2023434,99445,50434,59441,94441,94430.000
05 gen 2023438,72440,57431,49433,53433,53463.300
04 gen 2023452,97454,29440,78443,83443,83348.200
03 gen 2023453,93454,91445,99448,99448,99306.600
30 dic 2022453,47455,43445,88451,62451,62312.400
29 dic 2022454,25459,34453,50456,95456,95252.500
28 dic 2022460,84464,63450,96451,04451,04265.700
27 dic 2022459,10462,03455,94459,03459,03317.600
23 dic 2022451,03457,49448,01457,24457,24205.100
22 dic 2022460,38460,71446,47452,50452,50439.200
21 dic 2022453,36464,66447,66464,39464,39529.900
20 dic 2022442,56446,09440,78443,94443,94435.700
19 dic 2022444,35448,25441,21443,51443,51335.900
16 dic 2022439,54446,76439,54445,28445,28854.900
15 dic 2022453,49458,06442,79444,51444,51591.600
14 dic 2022462,74467,70454,95459,28459,28286.300
13 dic 2022467,49470,23457,89462,42462,42522.300
12 dic 2022455,19458,60452,39457,42457,42352.500
09 dic 2022454,57457,00452,09453,46453,46236.800
08 dic 2022453,28458,21452,02455,14455,14364.600
07 dic 2022452,72456,07450,74453,28453,28436.500
06 dic 2022456,62458,36449,57452,62452,62295.300
05 dic 2022458,24459,77454,73459,41459,41255.200
02 dic 2022457,01463,60454,78462,53462,53286.000
01 dic 2022463,25463,25456,94462,45462,45370.900
30 nov 2022450,69463,72447,57461,78461,78818.800
29 nov 2022451,98453,28446,24450,69450,69273.800
28 nov 2022457,51458,39452,02454,34454,34255.500
25 nov 2022457,73458,92454,90456,27456,27113.300
23 nov 2022456,86457,70452,36455,40455,40268.600
22 nov 2022450,06457,46450,02455,32455,32360.200
21 nov 2022451,41454,46448,44449,66449,66240.100
18 nov 2022448,70451,15445,04449,37449,37265.100
17 nov 2022441,00445,39438,14443,28443,28321.800
16 nov 2022445,93450,11444,16445,71445,71276.400
15 nov 2022451,90452,42442,14444,81444,81337.500
14 nov 2022442,50451,67441,50443,88443,88458.700
11 nov 2022444,10450,51440,44443,86443,86456.000
10 nov 2022439,37445,83435,55444,51444,51597.100
09 nov 2022426,99430,70419,76420,03420,03398.600
08 nov 2022423,10435,51421,25431,02431,02419.300
07 nov 2022415,74420,05411,21419,86419,86703.300
04 nov 2022415,00415,90405,63410,64410,64557.500
03 nov 2022411,72418,88410,19410,94410,94435.700
02 nov 2022427,39433,49415,69415,81415,81406.800
01 nov 2022428,90429,91424,14428,27428,27366.500
31 ott 2022424,15429,01423,49427,55427,55458.100
28 ott 2022416,23427,99414,88427,64427,64338.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...