Register for real-time alerts, custom portfolio, and market movers
CTAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 666.33 | 1.33 | 0.20% | 666.29 | 669.53 | 665.15 | 542,827 |
| Apr 22 2024 | 665.00 | 3.71 | 0.56% | 665.39 | 669.685 | 663.42 | 401,433 |
| Apr 19 2024 | 661.29 | -1.15 | -0.17% | 666.01 | 669.218 | 659.001 | 390,056 |
| Apr 18 2024 | 662.44 | -6.07 | -0.91% | 667.96 | 671.745 | 661.705 | 212,163 |
| Apr 17 2024 | 668.51 | 1.95 | 0.29% | 671.86 | 676.24 | 664.87 | 295,765 |
| Apr 16 2024 | 666.56 | 1.84 | 0.28% | 665.23 | 669.96 | 664.67 | 334,779 |
| Apr 15 2024 | 664.72 | -3.69 | -0.55% | 678.68 | 678.95 | 662.03 | 462,025 |
| Apr 12 2024 | 668.41 | -2.72 | -0.41% | 665.71 | 670.77 | 665.71 | 324,301 |
| Apr 11 2024 | 671.13 | 0.17 | 0.03% | 671.82 | 675.24 | 667.07 | 309,509 |
| Apr 10 2024 | 670.96 | -6.76 | -1.00% | 668.30 | 673.89 | 667.00 | 277,217 |
| Apr 09 2024 | 677.72 | 0.30 | 0.04% | 677.58 | 682.14 | 672.13 | 269,087 |
| Apr 08 2024 | 677.42 | 3.73 | 0.55% | 674.85 | 679.285 | 670.00 | 361,476 |
| Apr 05 2024 | 673.69 | 9.18 | 1.38% | 668.09 | 674.97 | 666.09 | 338,758 |
| Apr 04 2024 | 664.51 | -14.34 | -2.11% | 687.76 | 689.47 | 663.30 | 388,212 |
| Apr 03 2024 | 678.85 | 3.11 | 0.46% | 678.01 | 680.83 | 673.64 | 403,884 |
| Apr 02 2024 | 675.74 | -4.80 | -0.71% | 679.92 | 681.62 | 675.51 | 514,902 |
| Apr 01 2024 | 680.54 | -6.49 | -0.94% | 685.65 | 686.55 | 675.6825 | 466,605 |
| Mar 28 2024 | 687.03 | 1.39 | 0.20% | 689.01 | 689.29 | 680.42 | 571,209 |
| Mar 27 2024 | 685.64 | 52.24 | 8.25% | 658.51 | 704.84 | 658.58 | 1,107,215 |
| Mar 26 2024 | 633.40 | -2.26 | -0.36% | 635.72 | 639.1447 | 632.39 | 332,526 |
| Mar 25 2024 | 635.66 | -3.73 | -0.58% | 640.25 | 644.46 | 635.27 | 311,944 |
| Mar 22 2024 | 639.39 | -2.77 | -0.43% | 644.48 | 645.52 | 636.75 | 300,547 |
| Mar 21 2024 | 642.16 | 7.17 | 1.13% | 638.35 | 644.955 | 636.44 | 300,612 |
| Mar 20 2024 | 634.99 | 7.32 | 1.17% | 627.30 | 636.47 | 627.8799 | 271,620 |
| Mar 19 2024 | 627.67 | 2.71 | 0.43% | 626.07 | 628.22 | 623.56 | 356,609 |
| Mar 18 2024 | 624.96 | -2.42 | -0.39% | 631.19 | 633.29 | 624.45 | 355,915 |
| Mar 15 2024 | 627.38 | -2.32 | -0.37% | 628.61 | 629.48 | 623.39 | 645,468 |
| Mar 14 2024 | 629.70 | 6.42 | 1.03% | 623.86 | 631.3355 | 622.05 | 324,500 |
| Mar 13 2024 | 623.28 | -3.42 | -0.55% | 626.28 | 626.28 | 619.30 | 471,044 |
| Mar 12 2024 | 626.70 | 2.25 | 0.36% | 621.97 | 627.96 | 621.855 | 259,859 |
| Mar 11 2024 | 624.45 | -0.92 | -0.15% | 627.42 | 628.23 | 616.62 | 203,154 |
| Mar 08 2024 | 625.37 | -3.01 | -0.48% | 627.63 | 630.00 | 623.72 | 303,346 |
| Mar 07 2024 | 628.38 | 2.58 | 0.41% | 630.25 | 632.03 | 627.2243 | 255,604 |
| Mar 06 2024 | 625.80 | 0.41 | 0.07% | 627.12 | 630.66 | 624.02 | 327,245 |
| Mar 05 2024 | 625.39 | -3.85 | -0.61% | 627.12 | 628.68 | 621.17 | 330,206 |
| Mar 04 2024 | 629.24 | 0.88 | 0.14% | 629.46 | 631.84 | 627.45 | 223,266 |
| Mar 01 2024 | 628.36 | -0.25 | -0.04% | 620.18 | 630.625 | 619.93 | 296,597 |
| Feb 29 2024 | 628.61 | -2.11 | -0.33% | 633.00 | 633.00 | 627.2301 | 402,721 |
| Feb 28 2024 | 630.72 | 2.57 | 0.41% | 629.49 | 632.37 | 627.75 | 211,487 |
| Feb 27 2024 | 628.15 | -5.79 | -0.91% | 631.57 | 631.57 | 626.52 | 272,948 |
| Feb 26 2024 | 633.94 | 0.84 | 0.13% | 632.19 | 636.37 | 631.28 | 444,526 |
| Feb 23 2024 | 633.10 | 6.00 | 0.96% | 627.95 | 634.1854 | 627.95 | 177,995 |
| Feb 22 2024 | 627.10 | 8.44 | 1.36% | 622.73 | 628.61 | 622.73 | 339,770 |
| Feb 21 2024 | 618.66 | 4.02 | 0.65% | 617.23 | 619.13 | 613.78 | 309,010 |
| Feb 20 2024 | 614.64 | -0.02 | 0.00% | 614.68 | 619.18 | 611.3247 | 423,531 |
| Feb 16 2024 | 614.66 | -6.36 | -1.02% | 620.89 | 621.78 | 612.74 | 339,681 |
| Feb 15 2024 | 621.02 | 8.35 | 1.36% | 616.09 | 621.93 | 613.47 | 303,348 |
| Feb 14 2024 | 612.67 | 6.71 | 1.11% | 606.47 | 613.19 | 603.77 | 356,370 |
| Feb 13 2024 | 605.96 | -7.73 | -1.26% | 608.615 | 611.85 | 602.80 | 433,593 |
| Feb 12 2024 | 613.69 | -4.53 | -0.73% | 617.00 | 617.45 | 611.915 | 289,328 |
| Feb 09 2024 | 618.22 | 1.06 | 0.17% | 618.93 | 620.345 | 614.07 | 280,863 |
| Feb 08 2024 | 617.16 | -4.46 | -0.72% | 621.62 | 621.97 | 615.96 | 428,946 |
| Feb 07 2024 | 621.62 | 3.73 | 0.60% | 622.10 | 626.055 | 620.59 | 272,112 |
| Feb 06 2024 | 617.89 | 2.27 | 0.37% | 618.01 | 619.915 | 614.47 | 335,588 |
| Feb 05 2024 | 615.62 | -3.68 | -0.59% | 616.86 | 617.075 | 611.14 | 355,111 |
| Feb 02 2024 | 619.30 | 1.76 | 0.29% | 616.31 | 622.63 | 611.9601 | 337,265 |
| Feb 01 2024 | 617.54 | 12.97 | 2.15% | 606.74 | 618.39 | 603.83 | 371,459 |
| Jan 31 2024 | 604.57 | -4.24 | -0.70% | 609.00 | 611.69 | 601.91 | 641,240 |
| Jan 30 2024 | 608.81 | 6.81 | 1.13% | 598.80 | 609.08 | 598.80 | 302,335 |
| Jan 29 2024 | 602.00 | 4.19 | 0.70% | 595.49 | 604.61 | 595.00 | 317,566 |
| Jan 26 2024 | 597.81 | -0.70 | -0.12% | 601.34 | 601.34 | 595.00 | 171,431 |
| Jan 25 2024 | 598.51 | 0.56 | 0.09% | 598.86 | 601.72 | 595.02 | 270,004 |
