Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CTAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 666.23 | 0.98 | 0.15% | 661.12 | 669.015 | 661.12 | 274,165 |
| Apr 25 2024 | 665.25 | 1.12 | 0.17% | 664.86 | 667.70 | 658.50 | 289,778 |
| Apr 24 2024 | 664.13 | -2.20 | -0.33% | 663.72 | 666.875 | 660.78 | 751,080 |
| 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% | 668.98 | 670.49 | 664.5142 | 340,293 |
| 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 | 282,205 |
| 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 | 348,714 |
| 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 | 523,348 |
| 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 |
