Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTAS.US
664.13-2.20(-0.33%)(czas lokalny: 24.04.2024 16:00)Cintas Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 630.25 | 632.09 | 627.22 | 628.38 | 255 603 | 0 |
06.03.2024 | 627.12 | 630.66 | 624.02 | 625.80 | 327 276 | 0 |
05.03.2024 | 627.12 | 628.68 | 621.17 | 625.39 | 330 200 | 0 |
04.03.2024 | 629.46 | 631.84 | 626.47 | 629.24 | 223 265 | 0 |
01.03.2024 | 620.18 | 630.70 | 619.93 | 628.36 | 296 597 | 0 |
29.02.2024 | 633.00 | 633.00 | 627.21 | 628.61 | 403 351 | 0 |
28.02.2024 | 629.49 | 632.37 | 627.75 | 630.72 | 211 590 | 0 |
27.02.2024 | 631.57 | 631.57 | 626.52 | 628.15 | 273 688 | 0 |
26.02.2024 | 632.19 | 636.43 | 631.28 | 633.94 | 444 525 | 0 |
23.02.2024 | 627.95 | 634.30 | 627.95 | 633.10 | 177 994 | 0 |
22.02.2024 | 622.73 | 628.65 | 622.42 | 627.10 | 339 780 | 0 |
21.02.2024 | 617.23 | 619.13 | 613.60 | 618.66 | 309 009 | 0 |
20.02.2024 | 614.68 | 619.18 | 611.07 | 614.64 | 423 535 | 0 |
16.02.2024 | 620.89 | 614.66 | 614.66 | 614.66 | 339 680 | 0 |
15.02.2024 | 616.09 | 621.93 | 613.47 | 621.02 | 303 511 | 0 |
14.02.2024 | 606.47 | 613.37 | 603.77 | 612.67 | 356 796 | 0 |
13.02.2024 | 611.00 | 612.17 | 602.80 | 605.96 | 444 291 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus