Cintas Corporation (CTAS)     Sec: Services Ind: Business Services
Peak: -0.81%   12m: 43.86%   6m: 28.23%   ytd: 58.31%   div: 0.77%   beta: 1.035   alpha: 0.241   s: 2.59 (98.62)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14267.7265.94268.28265.7900265,4311.0350.2412.59
2019-10-11270.3267.61271.78267.300321,3121.0350.2422.612
2019-10-10263.37266.07266.7262.100335,5261.0360.2432.567
2019-10-09261.15263.57264.43261.1500222,5701.0360.2372.52
2019-10-08258.87260.33262.79257.2600448,4541.0360.2382.451
2019-10-07262.37260.97262.96259.7800290,3721.0390.2292.522
2019-10-04260.11262.86263.18259.4800385,5531.0390.2292.502
2019-10-03258.07258.63259.39253.8600399,3731.0390.2272.456
2019-10-02261.93258.95261.93256.7500586,3801.0410.2332.519
2019-10-01268.53262.39268.65262.3600450,7351.0490.2162.535
2019-09-30267.18268.1269.51265.6700566,4351.0490.2292.523
2019-09-27268.17266.13270.11264.2100684,0361.0480.2262.65
2019-09-26266.33268.02268.68265.0600603,9441.0480.2272.656
2019-09-25262266.62267.89260.17001,710,6661.0480.2222.655
2019-09-24256.26252.14257.89251.2400492,2881.0420.1992.512
2019-09-23254.44254.65255.34252.3700705,0441.0410.22.547
2019-09-20252.72253.78256.88251.92001,135,1681.0410.22.52
2019-09-19248.87251.42252.94248.8700463,1291.0420.1942.499
2019-09-18250.12249.67250.12246.8900519,8211.0430.1892.483
2019-09-17247.98249.95250.34247.9800300,4581.0420.192.494
2019-09-16245.5247.46249.0124400598,3341.0420.1882.475
2019-09-13246.6246.68247.62244.5900855,9141.0420.1842.468
2019-09-12247.79246.51249.75246.3800706,8001.040.1812.483
2019-09-11249.99246.02250244.7800866,1001.0420.1782.476
2019-09-10253.55248.97254.17246.96001,047,9001.0450.1832.501
2019-09-09267.56255.66267.56255.2300930,1001.0450.1912.558
2019-09-06267.19266.19269.27265.9500288,4001.0450.2092.643
2019-09-05266.92267.24270.24266.3700380,8001.0450.2142.642
2019-09-04262.15264.01265.3326000647,7001.0460.2142.622
2019-09-03262.6259.93264258.5300390,5001.0450.2142.597
2019-08-30263.42263.8266.67262.7900391,3001.0430.2212.62
2019-08-29264264.6266263.7400365,4001.0430.2232.643
2019-08-28259.81262.18262.56258.2500387,6001.0450.2232.634
2019-08-27263.24261.15263.46260.8500530,6001.0440.2312.629
2019-08-26259.73260.34260.45257.5200567,4001.0440.232.617
2019-08-23263.53256.04264.15254.6700537,4001.0430.2282.583
2019-08-22268.68264.46268.68263.4700323,5001.040.2342.662
2019-08-21267.9267.65269.03266.3900659,7001.040.2392.683
2019-08-20269.25267.84270.36266.5800355,7001.0410.2352.685
2019-08-19267.79267.82268.9626500467,0001.0430.2412.69
2019-08-16262.7264.4265.24261.4100460,0001.0360.2652.667
2019-08-15257.2260.02261.15256.1700458,7001.0360.2632.649
2019-08-14262.46256.72265.67256.6100445,9001.0360.2572.62
2019-08-13260.54266.17266.73260.3700479,0001.0310.2622.697
2019-08-12263.3261.4264.02260.7900395,6001.030.2632.669
2019-08-09266.56263.42266.56260.7500391,6001.0310.2622.696
2019-08-08259.43264.29264.47258.6400492,4001.0320.262.726
2019-08-07253.39258.45259.51251.9700718,9001.030.2562.724
2019-08-06252257.19257.825200485,4001.030.2552.72
2019-08-05253.61251.12257.01248.7500617,9001.0270.2482.653
2019-08-02258.58258.41260.65256.1300479,0001.0280.2472.701
2019-08-01261.07259.03264258.1500559,7001.0290.2462.755
2019-07-31262.78260.44264.29256.5100878,7001.0290.2412.77
2019-07-30260.17262.85263.05258.6400407,6001.030.2412.765
2019-07-29261.06260.69262.55257.6600382,0001.030.2352.76
2019-07-26260.57261.69262.61258.5100777,1001.030.2372.757
2019-07-25259.96260.76262.62259.600423,8001.0310.242.754
2019-07-24258.92261.91261.96258.2500565,5001.0310.2412.747
2019-07-23260.07260.79261256.4100539,3001.030.2442.743
2019-07-22258.41259.03261.49258.1500687,8001.0380.2842.721
2019-07-19262.5257.85263.82257.6800648,1001.0380.2822.734
2019-07-18260260.65262.54257.89001,030,0001.0370.2842.752
2019-07-17253.92260.37262251.5002,130,3001.0380.2842.773
2019-07-16244.22239.44244.59239.1300885,7001.0520.2412.562
2019-07-15242243.26243.77240.0100366,6001.0510.2472.652
2019-07-12240.66242.44242.71240.0300405,8001.0490.242.633
2019-07-11239.24239.99240.6237.4600450,8001.0470.2292.636
2019-07-10239.34238.69240.15238.4300310,1001.0440.2262.605
2019-07-09237.15238.42238.58236.9200362,1001.0450.2252.588
2019-07-08238.61238.26239.53237.3100299,0001.0440.2222.592
2019-07-05238.32239.53239.8236.400580,2001.0420.2292.591
2019-07-03238.42239.53240.17238.300283,6001.0420.2312.576
2019-07-02238.87238239.18237.7600444,5001.0460.2372.579
2019-07-01240238.87240235.900555,7001.0480.2442.583
2019-06-28236.1237.29237.5235.1600655,6001.0480.2452.587
2019-06-27233.03235.68235.94232.500379,9001.0480.2432.591
2019-06-26233.07232.77234.39232.2200544,9001.0390.2432.578
2019-06-25233.85231.45233.88230.6900536,7001.0380.242.556
2019-06-24232.48233.11233.73231.2700441,6001.0380.2412.586
2019-06-21232.68232.38234.13230.8700924,4001.0380.2392.558
2019-06-20236.88232.63237.55230.0300813,7001.0380.2382.53
2019-06-19231.15235.1236.5230.6700814,1001.0420.2442.561
2019-06-18233.83231.44235230.5100803,4001.0420.242.54
2019-06-17235.95232.27236.58232.0800677,6001.0440.2452.551
2019-06-14236.14236.37237.45235.1500336,1001.0440.2542.601
2019-06-13234.49235.96236.63233.6400486,4001.0440.2542.597
2019-06-12232.42234.7235.23232.4200361,8001.0440.2522.589
2019-06-11235.24232.28236.39231.2500443,8001.0450.2492.559
2019-06-10233.54234.54235.3233.0100616,7001.0440.2532.57
2019-06-07233.16232.62233.47231.8800684,8001.0440.2492.552
2019-06-06230.16231.54231.9229.6400373,9001.0450.252.561
2019-06-05227.5230.51231.05227.1300545,3001.0460.2492.565
2019-06-04225226.5226.87223.9300521,0001.0450.2462.548
2019-06-03222.16223.39224.63221.8800431,2001.0490.2482.519
2019-05-31221.45221.83222.9622100341,8001.0490.2422.503
2019-05-30222.09223.6224.75221.9500345,8001.0510.2442.524
2019-05-29220.97221.94222.44219.7100392,7001.0510.2432.509
2019-05-28222.9220.69223.91220.6100686,7001.0520.2332.504
2019-05-24224.87222.5225.72222.3800434,8001.0530.2372.527
2019-05-23224.61224.2225.05223.200362,8001.0530.2432.548
2019-05-22226.61226.29227.35225.8800337,8001.0530.2432.571
2019-05-21225.05227.01227.64224.5500570,0001.0530.2462.594
2019-05-20221.46223.38224.02221.2900271,7001.0520.2422.578
2019-05-17222.47223.42225.33221.8200350,9001.0520.2412.56
2019-05-16221.93223.72224.87221.6300354,2001.0510.2362.586
2019-05-15218.44221.55222.45217.9900423,8001.0490.2382.579
2019-05-14217.21220.07221.54216.3800365,7001.0490.2392.557
2019-05-13217.96216.5220.17215.8800581,6001.0470.2362.515
2019-05-10219.8222.83223.6217.7500401,0001.0430.2372.586
2019-05-09218.18221.51221.92216.3900351,5001.0430.2382.594
2019-05-08219.59219.92222.21218.5900537,9001.0440.2382.589
2019-05-07220.28218.85222.25217.6500542,8001.0440.2352.574
2019-05-06218.36222.9223.99218.3600416,6001.0430.2412.64
2019-05-03219.38222.93223.14218.4200456,4001.0420.2412.639
2019-05-02215.39219.78219.95215.3900485,9001.040.2362.611
2019-05-01217.61216.06219.02216.0500383,5001.040.2322.586
2019-04-30216.48217.14217.25215.7200571,1001.040.2322.591
2019-04-29216.6216.87217.84216.0500491,3001.040.2322.619
2019-04-26216.19216.78217.46214.500269,6001.040.2332.627
2019-04-25214.29214.8215.39213.3300548,3001.040.232.621
2019-04-24213.67215.8216213.0800496,6001.040.2352.613
2019-04-23211.53213.4213.69210.3700333,7001.0410.2262.598
2019-04-22211.86210.77212.97210.3800293,8001.0410.2222.574
2019-04-18210.97213.68213.75209.9400587,7001.0410.2282.619
2019-04-17210.03209.94210.78208.4600413,2001.040.222.573
2019-04-16208.42209.33209.76208.3300277,8001.040.2172.593
2019-04-15207.5208.23208.62206.5100423,7001.040.2132.606
2019-04-12206.38207.4207.5203.9600409,4001.040.2112.599
2019-04-11205.04205.47205.72203.4800320,5001.0390.2092.573
2019-04-10204.97204.97205.76203.4600274,1001.0390.2082.557
2019-04-09205.21204.73206.58204.2600300,5001.040.212.5
2019-04-08205.41206.31206.54203.7600340,1001.0360.2162.525
2019-04-05206.14206.37207.57205.4400219,9001.0350.2152.536
2019-04-04208.15205.34208.15204.7400280,0001.0340.2162.506
2019-04-03206.81207.39208.1206.300407,6001.0360.2172.496
2019-04-02205.19206.09206.35204.6800397,3001.0350.2142.462
2019-04-01204.21204.98205.36203.3400515,6001.0350.2122.431
2019-03-29202.05202.11202.52200.0400389,0001.0340.2092.422
2019-03-28199.51200.63200.9198.5500300,1001.0350.212.429
2019-03-27199.57199.07201.27198.100388,1001.0340.2142.422
2019-03-26198.5199.38199.61197.7600452,1001.0340.2192.425
2019-03-25194.12197.02197.38191.91001,171,6001.040.1982.374
2019-03-22202.91194.55204.01193.75001,549,6001.040.1932.356
2019-03-21204208.12208.4520400838,3001.020.2162.478
2019-03-20207.21205.19207.89204.6300466,8001.020.2152.417
2019-03-19207.88206.52208.3220600420,7001.0190.2152.466
2019-03-18205.99207.54207.89205.6400459,9001.0180.2162.453
2019-03-15204.91205.55207.2204.54001,122,4001.0180.2142.453
2019-03-14205.11204.89205.53203.7300683,8001.0180.2172.456
2019-03-13204.7205.52206.14204.100542,7001.0170.2192.454
2019-03-12204.51204.09204.91202.4700486,0001.0170.2212.419
2019-03-11201.76204.32204.64199.9700736,2001.0160.2192.413
2019-03-08201.1201.32201.7199.700473,9001.0150.2212.364
2019-03-07203.17202.53203.5200.1800574,8001.0150.2272.358
2019-03-06205.2203.22205.83203.1600436,1001.0150.2262.379
2019-03-05206.92205.37207.07205.300541,1001.0150.232.414
2019-03-04209.12206.59209.64205.4900382,9001.0140.2312.414
2019-03-01208.04208.35209.45206.5200392,2001.0130.2352.462
2019-02-28205.12206.6207.33204.3500441,1001.0130.2332.422
2019-02-27202.82204.98205.4201.200327,9001.0140.2292.416
2019-02-26203.69203.2205203.100302,3001.0130.2242.401
2019-02-25205.32204.46205.93204.3900321,4001.0130.2262.423
2019-02-22203.5204.4205202.9900292,6001.0120.2282.437
2019-02-21203.28202.98203.56201.0200297,8001.0120.2282.347
2019-02-20202.78203.06203.62201.0300263,9001.0120.2292.43
2019-02-19202.95203.49203.86202.8300362,2001.0120.2292.447
2019-02-15203.36203.79203.89201.2700523,7001.0050.2232.429
2019-02-14200.01201.41202.35200.0100452,2001.0030.2212.416
2019-02-13200.68201.76202.88200.5900542,0000.9990.2192.431
2019-02-12199.13200.59200.91198.0200615,00010.2162.432
2019-02-11195.42197.61197.77194.7800670,9000.9990.2132.414
2019-02-08190.83194.23194.25190.6300333,9000.9990.212.392
2019-02-07190.51191.75192.09189.9100408,9000.9970.2072.349
2019-02-06191.5191.55191.88190.7100394,7001.0010.22.407
2019-02-05190.47191.8192.0519000348,6001.0010.2012.413
2019-02-04188.59190.36190.42186.9300355,50010.1952.414
2019-02-01187.54188.61188.98186.1700565,4000.9960.1972.405
2019-01-31186.72187.51187.91185.9400708,9000.9960.1952.338
2019-01-30184.14186.62187.43182.6400434,4001.0010.2012.306
2019-01-29183.73183.1184.03182.3200341,40010.1992.29
2019-01-28183.28182.99183.58181.1700383,6000.9980.2022.285
2019-01-25184.5184.98185.3318400423,8000.9970.2042.309
2019-01-24182.36182.52182.65180.4400280,3000.9940.2042.274
2019-01-23183.61182.14183.85180.5600462,4000.9960.2082.221
2019-01-22184.09182.76184.65181.3200394,7000.9930.1972.187
2019-01-18182.65184.91185.34181.600638,1000.9940.1952.2
2019-01-17177.79180.91181.25177.2700413,1000.9920.1882.178
2019-01-16177.88178.27178.64176.400494,6000.990.1852.14
2019-01-15177.37177.54178.12176.0900440,0000.9870.1822.129
2019-01-14176.66176.66177.44175.4800398,3000.9880.1832.129
2019-01-11176.97177.79177.93175.4100440,8000.9890.1882.158
2019-01-10175.92177.48177.61175.5200561,1000.9890.192.125
2019-01-09175.47176.25177.22174.1600608,3000.9930.1812.105
2019-01-08174.53174.72175.5171.1400777,5000.9880.1832.092
2019-01-07172.49172.85174.17170.7100739,1000.9860.1852.063
2019-01-04167.2172.56172.77165.6900870,5000.9860.1862.068
2019-01-03167.94164.81170164.500918,5000.9830.1721.963
2019-01-02165.51167.49167.58164.5900594,6000.9880.1672.003
2018-12-31167.95167.99168.52165.7700564,3000.9880.1691.99
2018-12-28167.74166.91169.03165.0300651,0000.9880.1691.978
2018-12-27161.82167.25167.29160.9900684,8000.9870.1731.98
2018-12-26156.94164.03164.09156.05001,014,1000.9850.1681.942
2018-12-24160.14156.02160.39155.9800562,1000.9810.1621.846
2018-12-21161.02159.97166.15158.95002,285,8000.9840.1691.901
2018-12-20163.4159.04164.2155.98001,441,7000.9960.1591.881
2018-12-19166.72165.07171.03164.82001,260,1000.990.1662.052
2018-12-18167.34166.6167.94164.8600983,3000.990.1662.076
2018-12-17169.87166.22170.86165.31001,048,6000.9880.1642.097
2018-12-14170.49169.74171.69169.300596,8000.9870.1642.157
2018-12-13173.81171.84174.13170.6900428,9000.9890.162.169
2018-12-12173.11173.16176.08172.600535,9000.9880.1632.199
2018-12-11173.91170.43174.68169.900668,2000.9870.1592.176
2018-12-10171.4171.54172.37169.0900650,9000.9880.1582.17
2018-12-07176.79171.4178.54170.4200855,0000.9870.1632.182
2018-12-06177.19177.83178.32173.5900869,4000.980.1712.256
2018-12-04189.99179.49189.99179.4900689,6000.9830.1782.29
2018-12-03189.92189.37191.26187.6400588,3000.970.1872.382
2018-11-30188.78187.38189.82186.9100797,4000.9710.1852.342
2018-11-29187.79188.04188.85185.7700431,1000.9740.1922.338
2018-11-28182.75188.24188.31182.7500688,6000.9740.1922.341
2018-11-27181.2183.35183.52180.8200455,8000.9720.1892.288
2018-11-26181.85182.26183.27180.0900689,9000.9720.1892.286
2018-11-23179.73180.05181.04178.8200284,5000.9730.1862.265
2018-11-21179.51180.69182.11178.3200488,7000.9730.192.276
2018-11-20178.01177.8179.12176.500713,8000.9720.1852.262
2018-11-19183179.58183.39178.2800651,9000.9760.182.279
2018-11-16182.15183.2183.98180.4600450,8000.9750.1862.319
2018-11-15176.65182.22182.44176.0100563,8000.9750.1852.303
2018-11-14179.41177.23180175.7400415,0000.9660.1722.249
2018-11-13177.37178.13180.41176.7300461,9000.9660.1732.276
2018-11-12178.7176.83179.99176.0800434,0000.9670.1682.271
2018-11-09180.67179.22180.67177.1600412,0000.9690.1682.301
2018-11-08179.44181.16181.21178.472.050401,8000.9680.1722.32
2018-11-07177.32179.35179.65176.100709,9000.9670.172.325
2018-11-06176.06175.41177.23174.1300752,6000.9670.1682.251
2018-11-05177.99175.66178.86174.2800659,0000.9680.1682.258
2018-11-02179.93177.6181.66176.0600516,8000.970.1762.278
2018-11-01180.31178.73180.58176.4500797,8000.9690.1712.296
2018-10-31176.98179.81181.8176.97001,055,9000.970.1752.315
2018-10-30171.15175.88176.36171.15001,218,4000.9660.1752.276
2018-10-29171.53169.96173.23167.0900756,6000.960.1642.191
2018-10-26168.34169.53171.98166.300636,6000.9590.1582.188
2018-10-25168.08171.73172.49166.6700837,4000.9610.1542.213
2018-10-24172.62166.48174.2166.1200908,4000.9550.1492.16
2018-10-23174172.71174.97168.82001,071,1000.950.1552.239
2018-10-22176.89176.64178.08174.7900569,3000.9460.1622.287
2018-10-19179.77176.64180175.800642,3000.9480.1562.287
2018-10-18184.19178.91184.88177.6500792,3000.9480.1622.319
2018-10-17188.56184.1188.56183.3100718,2000.9420.172.383
2018-10-16183.1187.76188.37182.9200543,5000.9410.1742.446
2018-10-15184.63182.31184.63181.9100549,1000.9410.1752.413
2018-10-12183.56184.86185.91182.4400815,1000.940.1772.431
2018-10-11184.78181.94187.13181.4001,210,6000.9370.182.403
2018-10-10193.14185.02193.14184.7500858,6000.9390.1852.471
2018-10-09192.44193.11194.3191.9800669,4000.9290.1952.596
2018-10-08193.48192.26194.27190.300406,5000.9320.1992.589
2018-10-05193.06193.69195.02191.8300856,0000.9340.2072.603
2018-10-04193.69192.68194.68192.0900878,6000.9370.1942.567
2018-10-03194.45193.82195.16193.06001,043,1000.9360.1942.586
2018-10-02194.88193.64196.1193.37001,042,7000.9350.1942.556
2018-10-01196.74195.78197.39194.8001,162,5000.9340.1962.55
2018-09-28194.44195.57195.98192.88001,107,4000.9310.1962.569
2018-09-27199.1195.36199.72194.61001,174,0000.9310.192.565
2018-09-26203.85198.89206.63197.85002,323,2000.9360.1942.616
2018-09-25209.74210.55211.24208.9300822,0000.9310.2312.741
2018-09-24209.6208.72210.02207.7300471,3000.9310.2252.71
2018-09-21209.89209.31211.52208.7600848,7000.9310.2292.715
2018-09-20209.11209.3209.85207.4500418,5000.9320.2262.708
2018-09-19212.3208.44212.41207.4800441,9000.9330.232.715
2018-09-18210.76212.45213.02210.3600567,8000.9290.2442.75
2018-09-17212.08210.07212.08209.3400421,1000.9280.2442.75
2018-09-14210.94212.06212.63210.2700312,7000.9250.2422.783
2018-09-13211.84210.96211.97210.5200449,0000.9260.2422.794
2018-09-12210.82210.5212.95209.5600471,0000.9260.2422.791
2018-09-11211.28212.76214.43210.0900332,4000.9260.2482.812
2018-09-10213.94212.02213.94211.6600393,8000.9260.2472.807
2018-09-07213.26213.79214.88212.0200289,3000.9280.2492.84
2018-09-06212.16213.95214.2211.8200276,9000.9320.2542.879
2018-09-05212.04212.2214.39211.0100514,9000.9330.2462.878
2018-09-04210.81213.1213.73210.8100409,8000.9330.252.898
2018-08-31210.49210.96211.3210.1700390,6000.9340.2462.884
2018-08-30211.28210.9211.85209.9400208,5000.9310.2472.896
2018-08-29211.13211.85212.3221000295,2000.9310.2482.888
2018-08-28210.29210.68211.1209.7200254,6000.9310.2472.887
2018-08-27210.97209.64211.51209.3100359,8000.9280.2452.885
2018-08-24210.3210.23211.28209.1100228,4000.9270.2512.857
2018-08-23209.56209.99210.4208.7200248,2000.9260.2562.855
2018-08-22209.18210.02211.29208.6300285,5000.9290.252.861
2018-08-21210.7209.54211.42209.4700489,1000.9230.2522.873
2018-08-20211.21210.46211.55209.9200467,7000.920.2572.876
2018-08-17210.28210.38210.69209.2300424,1000.9220.2542.895
2018-08-16209.8209.53210.61208.9100318,9000.9220.2532.861
2018-08-15207.16209.02209.25206.3300483,9000.9230.2562.849
2018-08-14207.33207.9209.18206.100550,6000.9250.2512.825
2018-08-13208.74207.31209.53206.7800274,6000.9250.2542.821
2018-08-10206.84208.61209.41206.800369,3000.9250.2552.845
2018-08-09208.9209.01210.19208.6400467,2000.9250.2542.852
2018-08-08208.81208.42209.62208.0700417,1000.9240.2532.856
2018-08-07208.52208.84209.87208.1300360,7000.9240.2562.873


Copyright (c) 2005 - 2019 by Lukasz Tomicki