Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	CTAS	666.01	669.218	659.001	661.29	-1.15	380,698	10,183	658.00	665.00
2024-04-18	Q	CTAS	667.96	671.745	661.705	662.44	-6.07	212,167	7,588	660.80	662.75
2024-04-17	Q	CTAS	671.86	676.24	664.87	668.51	1.95	295,763	9,202	667.55	727.74
2024-04-16	Q	CTAS	668.98	669.96	664.5142	666.56	1.84	340,292	10,441	666.57	727.02
2024-04-15	Q	CTAS	675.55	678.68	662.03	664.72	-3.69	462,124	8,211	576.14	674.22
2024-04-12	Q	CTAS	665.71	670.77	665.71	668.41	-2.72	324,300	9,420	666.73	668.86
2024-04-11	Q	CTAS	671.82	675.24	667.07	671.13	0.17	309,507	9,172	670.00	675.45
2024-04-10	Q	CTAS	668.30	673.89	667.00	670.96	-6.76	282,217	10,632	668.49	671.34
2024-04-09	Q	CTAS	677.58	682.14	672.13	677.72	0.30	269,085	9,083	672.90	687.90
2024-04-08	Q	CTAS	673.69	679.285	670.00	677.42	3.73	361,475	10,013	676.22	679.09
2024-04-05	Q	CTAS	668.09	674.97	666.09	673.69	9.18	348,710	11,147	670.36	682.26
2024-04-04	Q	CTAS	687.76	689.47	663.30	664.51	-14.34	388,215	13,230	600.00	674.15
2024-04-03	Q	CTAS	678.01	680.83	673.64	678.85	3.11	403,883	14,953	676.00	759.85
2024-04-02	Q	CTAS	679.92	681.62	675.51	675.74	-4.80	523,348	15,620	675.00	739.51
2024-04-01	Q	CTAS	685.65	686.55	675.6825	680.54	-6.49	466,609	14,379	678.48	679.90
2024-03-29	Q	CTAS	688.28	689.29	680.42	687.03	1.39	0	0	683.00	691.11
2024-03-28	Q	CTAS	688.28	689.29	680.42	687.03	1.39	572,432	15,868	683.00	691.11
2024-03-27	Q	CTAS	658.51	704.84	658.51	685.64	52.24	1,107,174	25,522	675.95	685.64
2024-03-26	Q	CTAS	635.72	639.1447	632.39	633.40	-2.26	332,591	10,489	633.40	648.46
2024-03-25	Q	CTAS	639.75	644.46	635.27	635.66	-3.73	311,953	10,350	634.93	699.06
2024-03-22	Q	CTAS	644.48	644.48	636.75	639.39	-2.77	300,546	8,917	638.50	640.12
2024-03-21	Q	CTAS	638.35	644.955	636.44	642.16	7.17	301,889	9,191	642.16	651.20
2024-03-20	Q	CTAS	627.30	636.47	627.30	634.99	7.32	272,024	8,527	635.00	660.94
2024-03-19	Q	CTAS	626.07	628.22	623.56	627.67	2.71	356,608	9,935	620.05	634.00
2024-03-18	Q	CTAS	631.19	633.29	624.45	624.96	-2.42	355,914	8,640	549.13	632.01
2024-03-15	Q	CTAS	628.61	630.195	623.39	627.38	-2.32	688,229	8,964	572.45	628.77
2024-03-14	Q	CTAS	626.21	631.3355	622.05	629.70	6.42	324,498	11,274	627.24	630.01
2024-03-13	Q	CTAS	626.28	626.28	619.30	623.28	-3.42	471,522	10,018	623.29	625.20
2024-03-12	Q	CTAS	622.40	627.96	620.88	626.70	2.25	259,858	9,083	615.00	631.00
2024-03-11	Q	CTAS	627.42	627.745	616.62	624.45	-0.92	203,153	8,711	624.45	630.38
2024-03-08	Q	CTAS	627.63	630.00	623.72	625.37	-3.01	303,345	10,555	619.00	630.38
2024-03-07	Q	CTAS	630.25	632.03	627.2243	628.38	2.58	255,563	8,830	552.36	642.05
2024-03-06	Q	CTAS	627.12	630.66	624.02	625.80	0.41	327,276	9,177	512.72	642.05
2024-03-05	Q	CTAS	627.12	628.68	621.17	625.39	-3.85	330,200	10,975	553.20	625.66
2024-03-04	Q	CTAS	629.46	631.84	627.45	629.24	0.88	223,265	9,822	627.13	629.70
2024-03-01	Q	CTAS	620.18	630.625	619.93	628.36	-0.25	296,596	7,453	626.16	682.49
2024-02-29	Q	CTAS	633.00	633.00	627.2301	628.61	-2.11	403,332	9,518	628.04	643.59
2024-02-28	Q	CTAS	629.49	632.37	627.75	630.72	2.57	211,427	7,808	621.51	643.59
2024-02-27	Q	CTAS	631.57	631.57	626.52	628.15	-5.79	273,688	8,134	573.40	629.15
2024-02-26	Q	CTAS	632.19	636.37	631.28	633.94	0.84	444,525	8,251	631.50	759.85
2024-02-23	Q	CTAS	627.95	634.30	627.95	633.10	6.00	177,994	6,839	630.92	633.49
2024-02-22	Q	CTAS	622.73	628.61	622.73	627.10	8.44	339,769	9,982	625.47	630.90
2024-02-21	Q	CTAS	617.23	619.13	613.78	618.66	4.02	309,006	9,326	611.06	684.42
2024-02-20	Q	CTAS	614.68	619.18	611.07	614.64	-0.02	423,528	10,008	614.64	626.50
2024-02-19	Q	CTAS	620.89	621.78	612.74	614.66	-6.36	0	0	613.00	624.88
2024-02-16	Q	CTAS	620.89	621.78	612.74	614.66	-6.36	339,679	10,315	613.00	624.88
2024-02-15	Q	CTAS	616.09	621.93	613.47	621.02	8.35	303,338	9,869	619.11	621.66
2024-02-14	Q	CTAS	606.47	613.19	603.77	612.67	8.06	356,795	10,511	612.67	616.00
2024-02-13	Q	CTAS	611.00	611.85	602.80	605.96	-7.73	444,290	15,387	600.54	616.00
2024-02-12	Q	CTAS	617.00	617.22	611.915	613.69	-4.53	289,321	10,505	612.14	613.76
2024-02-09	Q	CTAS	618.93	620.345	614.07	618.22	1.06	280,862	8,276	611.23	650.21
2024-02-08	Q	CTAS	620.50	621.97	615.96	617.16	-4.46	428,995	9,846	616.63	618.56
2024-02-07	Q	CTAS	622.10	626.18	620.59	621.62	3.73	272,383	9,971	620.07	622.62
2024-02-06	Q	CTAS	618.01	619.915	614.47	617.89	2.27	335,582	9,745	560.59	619.03
2024-02-05	Q	CTAS	616.86	617.075	611.14	615.62	-3.68	355,698	10,406	606.87	682.63
2024-02-02	Q	CTAS	616.31	622.63	611.9601	619.30	1.76	337,263	11,730	613.91	619.30
2024-02-01	Q	CTAS	606.74	618.39	603.83	617.54	12.97	371,609	12,281	611.77	617.54
2024-01-31	Q	CTAS	609.00	611.69	601.91	604.57	-4.24	643,838	13,919	604.58	607.47
2024-01-30	Q	CTAS	598.80	609.08	598.80	608.81	6.81	302,334	9,972	608.81	614.41
2024-01-29	Q	CTAS	595.49	604.61	595.49	602.00	4.19	317,566	9,335	600.00	602.31
2024-01-26	Q	CTAS	601.34	601.34	595.00	597.81	-0.70	171,430	6,913	591.00	602.47
2024-01-25	Q	CTAS	598.86	601.72	595.02	598.51	0.56	269,930	10,413	596.08	799.00
2024-01-24	Q	CTAS	605.03	606.36	597.135	597.95	-5.72	343,092	9,623	597.95	609.87
2024-01-23	Q	CTAS	604.57	607.13	599.53	603.67	2.14	216,000	7,204	600.21	606.00
2024-01-22	Q	CTAS	603.26	603.99	600.20	601.53	2.48	241,843	8,121	600.21	602.73