Register to chat with like-minded investors on our interactive forums.
CTAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 761.39 | 6.55 | 0.87% | 759.73 | 765.29 | 755.40 | 266,432 |
| Jul 25 2024 | 754.84 | 0.79 | 0.10% | 757.07 | 763.45 | 753.30 | 321,876 |
| Jul 24 2024 | 754.05 | -1.99 | -0.26% | 759.85 | 767.50 | 751.55 | 585,645 |
| Jul 23 2024 | 756.04 | -16.01 | -2.07% | 772.57 | 774.42 | 752.57 | 612,337 |
| Jul 22 2024 | 772.05 | 13.49 | 1.78% | 764.09 | 772.05 | 759.67 | 411,945 |
| Jul 19 2024 | 758.56 | -0.41 | -0.05% | 758.75 | 768.71 | 754.85 | 545,202 |
| Jul 18 2024 | 758.97 | 39.19 | 5.44% | 769.73 | 773.775 | 741.67 | 909,238 |
| Jul 17 2024 | 719.78 | -5.67 | -0.78% | 723.88 | 726.50 | 719.46 | 545,806 |
| Jul 16 2024 | 725.45 | 10.60 | 1.48% | 715.51 | 727.04 | 715.51 | 386,215 |
| Jul 15 2024 | 714.85 | -6.91 | -0.96% | 721.41 | 724.19 | 713.67 | 345,105 |
| Jul 12 2024 | 721.76 | 5.88 | 0.82% | 721.17 | 725.995 | 719.45 | 267,351 |
| Jul 11 2024 | 715.88 | 0.12 | 0.02% | 717.83 | 723.64 | 714.71 | 352,849 |
| Jul 10 2024 | 715.76 | 4.46 | 0.63% | 711.48 | 716.20 | 709.31 | 274,644 |
| Jul 09 2024 | 711.30 | 0.26 | 0.04% | 714.32 | 714.56 | 710.48 | 202,789 |
| Jul 08 2024 | 711.035 | -0.69 | -0.10% | 712.83 | 714.62 | 706.415 | 386,814 |
| Jul 05 2024 | 711.72 | 9.05 | 1.29% | 702.90 | 712.915 | 697.77 | 337,760 |
| Jul 03 2024 | 702.67 | -1.67 | -0.24% | 703.22 | 704.6101 | 700.15 | 207,017 |
| Jul 02 2024 | 704.34 | 10.24 | 1.48% | 691.76 | 704.67 | 688.81 | 356,698 |
| Jul 01 2024 | 694.10 | -17.54 | -2.46% | 704.27 | 709.37 | 692.8125 | 389,922 |
| Jun 28 2024 | 711.64 | 0.00 | 0.00% | 711.64 | 711.64 | 711.64 | 0 |
| Jun 27 2024 | 711.64 | 4.16 | 0.59% | 707.48 | 712.23 | 705.60 | 367,704 |
| Jun 26 2024 | 707.48 | -7.45 | -1.04% | 710.85 | 713.06 | 703.02 | 416,023 |
| Jun 25 2024 | 714.93 | 3.93 | 0.55% | 716.46 | 717.76 | 707.49 | 293,492 |
| Jun 24 2024 | 711.00 | 2.49 | 0.35% | 709.01 | 713.05 | 706.50 | 417,435 |
| Jun 21 2024 | 708.51 | 2.00 | 0.28% | 709.05 | 711.05 | 703.895 | 634,404 |
| Jun 20 2024 | 706.51 | -4.50 | -0.63% | 710.57 | 712.665 | 704.13 | 371,633 |
| Jun 18 2024 | 711.01 | 3.57 | 0.50% | 707.44 | 713.68 | 704.57 | 457,063 |
| Jun 17 2024 | 707.44 | 11.75 | 1.69% | 694.07 | 708.025 | 691.085 | 393,786 |
| Jun 14 2024 | 695.69 | 3.73 | 0.54% | 685.03 | 696.18 | 685.03 | 215,342 |
| Jun 13 2024 | 691.96 | -0.52 | -0.08% | 689.38 | 693.32 | 683.72 | 248,182 |
| Jun 12 2024 | 692.48 | 5.53 | 0.81% | 690.00 | 694.52 | 685.90 | 259,624 |
| Jun 11 2024 | 686.95 | 2.78 | 0.41% | 683.81 | 687.068 | 679.82 | 228,097 |
| Jun 10 2024 | 684.17 | 2.00 | 0.29% | 677.84 | 685.39 | 677.84 | 290,892 |
| Jun 07 2024 | 682.17 | 0.02 | 0.00% | 681.69 | 686.48 | 680.52 | 208,172 |
| Jun 06 2024 | 682.15 | -3.70 | -0.54% | 682.41 | 686.00 | 679.565 | 228,783 |
| Jun 05 2024 | 685.85 | 3.37 | 0.49% | 682.48 | 689.17 | 679.55 | 299,232 |
| Jun 04 2024 | 682.48 | 7.93 | 1.18% | 672.45 | 685.95 | 672.45 | 389,934 |
| Jun 03 2024 | 674.55 | -3.42 | -0.50% | 681.21 | 681.74 | 670.83 | 427,213 |
| May 31 2024 | 677.97 | 8.74 | 1.31% | 666.50 | 679.19 | 665.48 | 647,447 |
| May 30 2024 | 669.23 | 5.71 | 0.86% | 663.26 | 669.45 | 660.23 | 505,862 |
| May 29 2024 | 663.52 | -6.81 | -1.02% | 665.60 | 667.18 | 659.71 | 427,438 |
| May 28 2024 | 670.33 | -12.48 | -1.83% | 680.05 | 681.82 | 667.31 | 306,613 |
| May 24 2024 | 682.81 | -13.26 | -1.90% | 692.17 | 696.275 | 681.12 | 499,178 |
| May 23 2024 | 696.07 | -5.72 | -0.82% | 704.21 | 705.74 | 693.17 | 510,442 |
| May 22 2024 | 701.79 | 1.84 | 0.26% | 699.48 | 702.76 | 696.42 | 186,946 |
| May 21 2024 | 699.95 | 2.49 | 0.36% | 699.52 | 699.95 | 692.62 | 276,364 |
| May 20 2024 | 697.46 | 5.32 | 0.77% | 692.00 | 698.04 | 688.27 | 194,031 |
| May 17 2024 | 692.14 | 0.76 | 0.11% | 690.35 | 692.26 | 684.885 | 301,552 |
| May 16 2024 | 691.38 | -1.02 | -0.15% | 692.51 | 694.74 | 690.00 | 252,886 |
| May 15 2024 | 692.40 | 4.70 | 0.68% | 689.81 | 694.29 | 689.81 | 291,456 |
| May 14 2024 | 687.70 | -2.41 | -0.35% | 689.06 | 690.82 | 684.49 | 364,106 |
| May 13 2024 | 690.11 | -10.16 | -1.45% | 702.98 | 703.15 | 689.91 | 270,872 |
| May 10 2024 | 700.27 | 4.02 | 0.58% | 698.49 | 702.68 | 697.35 | 219,865 |
| May 09 2024 | 696.25 | 5.71 | 0.83% | 690.54 | 697.27 | 690.54 | 286,616 |
| May 08 2024 | 690.54 | -2.24 | -0.32% | 693.10 | 694.405 | 688.9046 | 298,720 |
| May 07 2024 | 692.78 | 7.08 | 1.03% | 691.61 | 696.0699 | 689.13 | 397,606 |
| May 06 2024 | 685.70 | 11.66 | 1.73% | 676.96 | 686.45 | 676.96 | 450,112 |
| May 03 2024 | 674.04 | 11.75 | 1.77% | 668.72 | 675.83 | 665.78 | 420,714 |
| May 02 2024 | 662.29 | -1.30 | -0.20% | 663.85 | 664.605 | 648.65 | 389,819 |
| May 01 2024 | 663.59 | 5.25 | 0.80% | 658.00 | 669.84 | 656.68 | 308,703 |
| Apr 30 2024 | 658.34 | -7.49 | -1.12% | 666.72 | 671.22 | 656.681 | 418,427 |
| Apr 29 2024 | 665.83 | -0.40 | -0.06% | 663.34 | 666.8668 | 661.66 | 269,441 |
