CTAS(CTAS)
CTAS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $179.33 | $180.70 | $177.50 | $179.17 | 1.62M |
| 4/16/2026 | $176.49 | $178.74 | $176.44 | $177.52 | 1.75M |
| 4/15/2026 | $175.96 | $177.28 | $174.83 | $176.46 | 2.25M |
| 4/14/2026 | $175.68 | $176.64 | $174.81 | $176.14 | 2.06M |
| 4/13/2026 | $174.93 | $176.39 | $173.62 | $175.68 | 1.87M |
| 4/10/2026 | $173.99 | $175.65 | $173.17 | $174.93 | 2.35M |
| 4/9/2026 | $173.28 | $174.32 | $172.15 | $174.15 | 1.80M |
| 4/8/2026 | $171.57 | $176.79 | $171.57 | $174.59 | 2.47M |
| 4/7/2026 | $172.03 | $172.46 | $168.99 | $170.28 | 2.48M |
| 4/6/2026 | $173.43 | $174.97 | $171.56 | $171.69 | 1.70M |
| 4/2/2026 | $170.58 | $175.27 | $170.24 | $174.34 | 2.39M |
| 4/1/2026 | $167.80 | $172.68 | $167.55 | $172.04 | 2.96M |
| 3/31/2026 | $169.44 | $169.98 | $166.23 | $169.14 | 3.69M |
| 3/30/2026 | $167.11 | $170.31 | $166.25 | $168.66 | 3.08M |
| 3/27/2026 | $167.98 | $168.79 | $165.60 | $165.71 | 2.69M |
| 3/26/2026 | $176.47 | $176.47 | $168.02 | $168.85 | 3.61M |
| 3/25/2026 | $184.18 | $186.05 | $173.59 | $176.85 | 3.21M |
| 3/24/2026 | $181.26 | $181.26 | $177.53 | $178.13 | 2.33M |
| 3/23/2026 | $181.70 | $184.33 | $180.00 | $181.21 | 2.69M |
| 3/20/2026 | $181.81 | $183.53 | $177.94 | $179.34 | 3.84M |
| 3/19/2026 | $185.39 | $186.53 | $178.64 | $181.83 | 2.91M |
| 3/18/2026 | $190.90 | $192.43 | $185.02 | $185.44 | 3.47M |
| 3/17/2026 | $193.64 | $195.14 | $192.00 | $192.84 | 1.69M |
| 3/16/2026 | $194.46 | $195.44 | $192.27 | $192.74 | 1.73M |
| 3/13/2026 | $194.38 | $195.62 | $192.12 | $194.28 | 2.27M |
| 3/12/2026 | $198.04 | $200.08 | $193.00 | $193.26 | 3.09M |
| 3/11/2026 | $194.72 | $203.43 | $191.35 | $198.34 | 5.05M |
| 3/10/2026 | $199.31 | $199.97 | $194.41 | $196.28 | 2.04M |
| 3/9/2026 | $203.20 | $203.44 | $198.10 | $200.77 | 1.95M |
| 3/6/2026 | $204.94 | $206.53 | $200.77 | $203.61 | 2.40M |
| 3/5/2026 | $199.20 | $209.08 | $196.50 | $204.53 | 3.99M |
| 3/4/2026 | $201.24 | $202.78 | $199.76 | $200.12 | 1.40M |
| 3/3/2026 | $201.40 | $203.00 | $198.66 | $201.55 | 1.50M |
| 3/2/2026 | $200.29 | $202.42 | $198.58 | $201.60 | 1.20M |
| 2/27/2026 | $198.90 | $203.00 | $196.95 | $201.13 | 2.12M |
| 2/26/2026 | $198.07 | $200.08 | $196.94 | $198.28 | 2.11M |
| 2/25/2026 | $198.43 | $199.21 | $196.31 | $196.78 | 2.81M |
| 2/24/2026 | $197.90 | $199.72 | $197.20 | $198.55 | 1.86M |
| 2/23/2026 | $199.94 | $200.70 | $197.72 | $198.33 | 1.34M |
| 2/20/2026 | $195.86 | $200.13 | $195.86 | $200.02 | 1.80M |
| 2/19/2026 | $196.55 | $198.15 | $196.27 | $197.97 | 1.61M |
| 2/18/2026 | $195.25 | $196.53 | $193.19 | $196.41 | 1.03M |
| 2/17/2026 | $193.74 | $197.27 | $193.74 | $194.92 | 1.39M |
| 2/13/2026 | $196.10 | $197.49 | $192.35 | $193.44 | 1.91M |
| 2/12/2026 | $200.24 | $202.35 | $194.73 | $196.10 | 2.26M |
| 2/11/2026 | $199.47 | $202.50 | $199.40 | $200.36 | 1.83M |
| 2/10/2026 | $194.35 | $202.10 | $194.35 | $199.31 | 2.56M |
| 2/9/2026 | $196.05 | $196.80 | $194.62 | $194.76 | 1.54M |
| 2/6/2026 | $194.28 | $196.33 | $193.93 | $195.87 | 1.69M |
| 2/5/2026 | $193.63 | $196.90 | $192.39 | $194.11 | 2.26M |
| 2/4/2026 | $191.85 | $194.86 | $190.39 | $192.61 | 2.96M |
| 2/3/2026 | $187.70 | $191.14 | $186.14 | $190.73 | 3.03M |
| 2/2/2026 | $190.97 | $192.39 | $188.65 | $190.91 | 1.88M |
| 1/30/2026 | $189.15 | $191.68 | $188.51 | $191.39 | 1.78M |
| 1/29/2026 | $188.97 | $191.05 | $188.05 | $189.65 | 1.41M |
| 1/28/2026 | $190.54 | $190.98 | $188.80 | $189.16 | 1.38M |
| 1/27/2026 | $192.42 | $193.23 | $190.84 | $191.21 | 1.05M |
| 1/26/2026 | $192.74 | $194.82 | $192.53 | $193.89 | 1.58M |
| 1/23/2026 | $193.07 | $195.05 | $192.44 | $192.96 | 1.40M |
| 1/22/2026 | $195.78 | $196.47 | $192.45 | $193.07 | 1.81M |
| 1/21/2026 | $193.70 | $197.47 | $192.89 | $195.41 | 2.13M |
| 1/20/2026 | $193.54 | $194.78 | $192.65 | $193.74 | 2.58M |