Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTAS.US
692.14+0.76(+0.11%)(czas lokalny: 17.05.2024 16:00)Cintas Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 690.35 | 693.12 | 684.89 | 692.14 | 301 553 | 0 |
16.05.2024 | 692.51 | 694.74 | 689.95 | 691.38 | 252 887 | 0 |
15.05.2024 | 689.81 | 694.47 | 689.81 | 692.40 | 291 455 | 0 |
14.05.2024 | 689.06 | 690.82 | 684.49 | 687.70 | 364 105 | 0 |
13.05.2024 | 702.98 | 706.37 | 689.85 | 690.11 | 270 873 | 0 |
10.05.2024 | 698.49 | 702.68 | 697.35 | 700.27 | 219 863 | 0 |
09.05.2024 | 690.54 | 697.27 | 690.54 | 696.25 | 286 615 | 0 |
08.05.2024 | 693.10 | 694.49 | 688.91 | 690.54 | 299 153 | 0 |
07.05.2024 | 691.61 | 696.07 | 689.13 | 692.78 | 397 607 | 0 |
06.05.2024 | 677.45 | 686.53 | 675.62 | 685.70 | 450 112 | 0 |
03.05.2024 | 668.72 | 675.85 | 665.78 | 674.04 | 420 715 | 0 |
02.05.2024 | 663.85 | 664.69 | 648.65 | 662.29 | 389 826 | 0 |
01.05.2024 | 656.68 | 670.47 | 656.05 | 663.59 | 308 707 | 0 |
30.04.2024 | 666.72 | 671.22 | 656.68 | 658.34 | 418 550 | 0 |
29.04.2024 | 663.34 | 666.92 | 661.66 | 665.83 | 269 450 | 0 |
26.04.2024 | 661.12 | 669.05 | 660.08 | 666.23 | 274 164 | 0 |
25.04.2024 | 664.86 | 667.70 | 658.50 | 665.25 | 289 785 | 0 |
24.04.2024 | 663.72 | 666.88 | 660.78 | 664.13 | 752 060 | 0 |
23.04.2024 | 666.29 | 669.60 | 665.15 | 666.33 | 542 828 | 0 |
22.04.2024 | 666.67 | 669.92 | 663.42 | 665.00 | 401 633 | 0 |
19.04.2024 | 666.01 | 669.22 | 659.00 | 661.29 | 390 055 | 0 |
18.04.2024 | 667.96 | 671.75 | 661.57 | 662.44 | 212 168 | 0 |
17.04.2024 | 671.86 | 676.24 | 664.87 | 668.51 | 295 765 | 0 |
16.04.2024 | 668.98 | 670.19 | 664.51 | 666.56 | 340 293 | 0 |
15.04.2024 | 678.68 | 678.76 | 662.01 | 664.72 | 462 151 | 0 |
12.04.2024 | 665.71 | 670.77 | 665.71 | 668.41 | 324 300 | 0 |
11.04.2024 | 671.82 | 675.27 | 666.98 | 671.13 | 309 507 | 0 |
10.04.2024 | 668.30 | 674.59 | 666.51 | 670.96 | 282 218 | 0 |
09.04.2024 | 677.58 | 682.14 | 672.13 | 677.72 | 269 085 | 0 |
08.04.2024 | 673.69 | 679.35 | 669.93 | 677.42 | 361 475 | 0 |
05.04.2024 | 668.09 | 675.08 | 666.09 | 673.69 | 348 963 | 0 |
04.04.2024 | 687.76 | 691.28 | 663.30 | 664.51 | 388 216 | 0 |
03.04.2024 | 678.01 | 680.83 | 673.44 | 678.85 | 403 921 | 0 |
02.04.2024 | 679.92 | 681.69 | 675.45 | 675.74 | 523 348 | 0 |
01.04.2024 | 685.65 | 686.55 | 675.68 | 680.54 | 466 620 | 0 |
28.03.2024 | 688.28 | 687.03 | 687.03 | 687.03 | 572 437 | 0 |
27.03.2024 | 658.51 | 704.84 | 657.06 | 685.64 | 1 107 258 | 0 |
26.03.2024 | 635.72 | 639.15 | 632.39 | 633.40 | 332 834 | 0 |
25.03.2024 | 639.75 | 644.46 | 635.25 | 635.66 | 312 020 | 0 |
22.03.2024 | 644.48 | 645.18 | 636.72 | 639.39 | 300 549 | 0 |
21.03.2024 | 638.35 | 645.29 | 635.85 | 642.16 | 301 941 | 0 |
20.03.2024 | 627.30 | 636.74 | 626.71 | 634.99 | 272 024 | 0 |
19.03.2024 | 626.07 | 628.22 | 623.56 | 627.67 | 356 608 | 0 |
18.03.2024 | 631.19 | 633.29 | 624.45 | 624.96 | 355 914 | 0 |
15.03.2024 | 628.61 | 630.20 | 623.39 | 627.38 | 688 229 | 0 |
14.03.2024 | 626.21 | 631.43 | 621.59 | 629.70 | 324 499 | 0 |
13.03.2024 | 626.28 | 626.28 | 619.29 | 623.28 | 471 522 | 0 |
12.03.2024 | 622.40 | 628.17 | 620.88 | 626.70 | 259 979 | 0 |
11.03.2024 | 627.42 | 627.75 | 616.62 | 624.45 | 203 154 | 0 |
08.03.2024 | 627.63 | 630.00 | 623.72 | 625.37 | 303 345 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus