CTAS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.28 |
| 2017 | -1.65 |
| 2017 | 0.07 |
| 2017 | 3.09 |
| 2017 | -0.85 |
| 2017 | 0.83 |
| 2017 | 1.16 |
| 2017 | 0.34 |
| 2017 | -0.4 |
| 2017 | 0.81 |
| 2017 | 5.05 |
| 2017 | 0.26 |
| 2017 | 1.31 |
| 2017 | -3.4 |
| 2017 | -0.56 |
| 2017 | 0.82 |
| 2017 | -1.38 |
| 2017 | 1.15 |
| 2017 |
In the last 52 weeks, CTAS increased in 29 and decreased in 23. The average return for this period was +0.23%, while the median return was +0.49%. Maximum gain was +9.82% on 2025-04-11 and maximum loss was -7.16% on 2025-10-10.
Total : 52 Weeks
In the last 52 weeks, CTAS increased in 29 and decreased in 23. The average return for this period was +0.23%, while the median return was +0.49%. Maximum gain was +9.82% on 2025-04-11 and maximum loss was -7.16% on 2025-10-10.
In the last 52 weeks, CTAS increased in 29 and decreased in 23. The average return for this period was +0.23%, while the median return was +0.49%. Maximum gain was +9.82% on 2025-04-11 and maximum loss was -7.16% on 2025-10-10.
| 2025-12-26 | 186.6 | 191.1 | +2.4% |
| 2025-12-19 | 189.5 | 187.6 | -1.0% |
| 2025-12-12 | 186.1 | 187.5 | +0.7% |
| 2025-12-05 | 185.1 | 186.8 | +0.9% |
| 2025-11-28 | 184.2 | 186.0 | +1.0% |
| 2025-11-21 | 186.0 | 185.8 | -0.1% |
| 2025-11-14 | 183.6 | 186.7 | +1.7% |
| 2025-11-07 | 183.0 | 185.1 | +1.1% |
| 2025-10-31 | 190.6 | 183.3 | -3.9% |
| 2025-10-24 | 188.3 | 190.8 | +1.4% |
| 2025-10-17 | 187.5 | 188.1 | +0.3% |
| 2025-10-10 | 202.5 | 188.0 | -7.2% |
| 2025-10-03 | 205.7 | 202.6 | -1.5% |
| 2025-09-26 | 199.9 | 204.2 | +2.2% |
| 2025-09-19 | 202.4 | 200.1 | -1.1% |
| 2025-09-12 | 204.4 | 202.4 | -1.0% |
| 2025-09-05 | 207.5 | 204.5 | -1.5% |
| 2025-08-29 | 214.8 | 210.0 | -2.2% |
| 2025-08-22 | 216.6 | 215.6 | -0.5% |
| 2025-08-15 | 225.9 | 216.6 | -4.1% |
| 2025-08-08 | 220.9 | 226.3 | +2.4% |
| 2025-08-01 | 222.1 | 221.5 | -0.3% |
| 2025-07-25 | 221.2 | 223.6 | +1.1% |
| 2025-07-18 | 215.6 | 221.9 | +2.9% |
| 2025-07-11 | 219.3 | 215.4 | -1.8% |
| 2025-07-03 | 220.8 | 219.4 | -0.7% |
| 2025-06-27 | 220.0 | 220.8 | +0.3% |
| 2025-06-20 | 223.5 | 218.7 | -2.2% |
| 2025-06-13 | 226.9 | 222.0 | -2.2% |
| 2025-06-06 | 225.0 | 227.7 | +1.2% |
| -0.29 |
| 2017 | -0.98 |
| 2017 | 3.34 |
| 2017 | 2.95 |
| 2017 | -3.74 |
| 2017 | 5.6 |
| 2017 | -1.07 |
| 2017 | -3.05 |
| 2017 | -0.5 |
| 2017 | 0.51 |
| 2017 | 9.56 |
| 2017 | -2.02 |
| 2017 | -0.5 |
| 2017 | -3.35 |
| 2017 | 0.91 |
| 2017 | 0.94 |
| 2017 | 0.15 |
| 2017 | -0.39 |
| 2017 | 0.15 |
| 2017 | 1.79 |
| 2017 | 5.44 |
| 2017 | 3.18 |
| 2017 | 1.8 |
| 2017 | -0.18 |
| 2017 | -0.37 |
| 2017 | -1.9 |
| 2017 | -1.3 |
| 2017 | 2.08 |
| 2017 | -0.7 |
| 2017 | 6.49 |
| 2017 | 0.48 |
| 2017 | -0.6 |
| 2017 | -1.36 |
| 2017 | -0.43 |
| 2018 | 2.8 |
| 2018 | -0.57 |
| 2018 | 1.81 |
| 2018 | 2.29 |
| 2018 | -3.3 |
| 2018 | -5.91 |
| 2018 | 8.92 |
| 2018 | 2.19 |
| 2018 | -0.42 |
| 2018 | 5.77 |
| 2018 | -2.61 |
| 2018 | -2.96 |
| 2018 | 0 |
| 2018 | -1.98 |
| 2018 | 1.26 |
| 2018 | 0.86 |
| 2018 | -0.34 |
| 2018 | 1.15 |
| 2018 | 4.71 |
| 2018 | -0.44 |
| 2018 | -1.18 |
| 2018 | 2.65 |
| 2018 | 3.5 |
| 2018 | -0.38 |
| 2018 | -1.05 |
| 2018 | -1.76 |
| 2018 | 3.82 |
| 2018 | 1.98 |
| 2018 | 3.98 |
| 2018 | 0.63 |
| 2018 | 0.98 |
| 2018 | 1.87 |
| 2018 | 0.78 |
| 2018 | -0.45 |
| 2018 | -0.02 |
| 2018 | 1.41 |
| 2018 | -0.89 |
| 2018 | -1.31 |
| 2018 | -6.7 |
| 2018 | -1.57 |
| 2018 | -4.46 |
| 2018 | -4.33 |
| 2018 | -4.16 |
| 2018 | 3.55 |
| 2018 | -0.44 |
| 2018 | 2.53 |
| 2018 | -1.62 |
| 2018 | 3.06 |
| 2018 | -9.75 |
| 2018 | -0.96 |
| 2018 | -5.84 |
| 2018 | 4.25 |
| 2019 | 2.74 |
| 2019 | 3.08 |
| 2019 | 4.66 |
| 2019 | 0.48 |
| 2019 | 2.9 |
| 2019 | 2.99 |
| 2019 | 4.3 |
| 2019 | 0.71 |
| 2019 | 1.48 |
| 2019 | -3.73 |
| 2019 | 1.88 |
| 2019 | -5.55 |
| 2019 | 4.12 |
| 2019 | 1.06 |
| 2019 | 0.97 |
| 2019 | 2.97 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 181.08 | 184.14 | 181.08 | 183.75 | — |
| 2026-07-10 | 177.96 | 179.87 | 177.54 | 179.64 | — |
| 2026-07-09 | 178.2 | 179.07 | 176.29 | 177.69 | — |
| 2026-07-08 | 181.83 | 183.15 | 180 | 180.17 | — |
| 2026-07-07 | 181.34 | 183.36 | 180.49 | 181.83 | — |
| 2026-07-06 | 181.35 | 181.35 | 177.28 | 178.24 | — |
| 2026-07-02 | 175.11 | 181.71 | 174.83 | 181.37 | — |
| 2026-07-01 | 171.57 | 176.86 | 170.87 | 174.23 | — |
| 2026-06-30 | 168.35 | 170.46 | 167.82 | 170.08 | — |
| 2026-06-29 | 172.15 | 172.71 | 168.15 | 169.08 | — |
| 2026-06-26 | 170.42 | 172.45 | 170.28 | 171.9 | — |
| 2026-06-25 | 170.32 | 173.4 | 168.91 | 169.09 | — |
| 2026-06-24 | 169.09 | 172.68 | 169.01 | 170.93 | — |
| 2026-06-23 | 172.58 | 172.74 | 167.86 | 168.8 | — |
| 2026-06-22 | 169.38 | 171.15 | 168.58 | 169.45 | — |
| 2026-06-18 | 169.19 | 172.19 | 168.38 | 170.85 | — |
| 2026-06-17 | 174.88 | 177.36 | 168.85 | 169.64 | — |
| 2026-06-16 | 174.63 | 176.93 | 174.24 | 176.71 | — |
| 2026-06-15 | 174.47 | 176.97 | 173.49 | 174.74 | — |
| 2026-06-12 | 181.88 | 182.5 | 174.98 | 176.28 | — |
| 2026-06-11 | 180.96 | 184.48 | 178.49 | 181.88 | — |
| 2026-06-10 | 180.13 | 182.27 | 178.6 | 180.4 | — |
| 2026-06-09 | 173.67 | 180.25 | 173.41 | 179.87 | — |
| 2026-06-05 | 180.85 | 182.73 | 179.19 | 179.85 | — |
| 2026-06-04 | 178.75 | 180.44 | 177.72 | 179.96 | — |
| 2026-06-03 | 172.12 | 174.81 | 171.95 | 174.72 | — |
| 2026-06-02 | 170.32 | 173.61 | 168.35 | 173.31 | — |
| 2026-06-01 | 170.75 | 174.25 | 169.65 | 172.9 | — |
| 2026-05-29 | 171.6 | 173 | 170.32 | 171.26 | — |
| 2026-05-28 | 169.09 | 173.84 | 168.71 | 173.06 | — |
| 2026-05-27 | 171.09 | 172.78 | 168.66 | 169.86 | — |
| 2026-05-22 | 172.31 | 174.99 | 171.51 | 172.93 | — |
| 2026-05-21 | 171.26 | 174.19 | 169.79 | 172.36 | — |
| 2026-05-20 | 171.39 | 171.67 | 169.3 | 171.36 | — |
| 2026-05-19 | 174.29 | 176 | 171.76 | 172.2 | — |
| 2026-05-18 | 168.35 | 175.14 | 168.35 | 174.51 | — |
| 2026-05-15 | 167.06 | 169.46 | 166.26 | 168.31 | — |
| 2026-05-14 | 163.74 | 166.09 | 163.66 | 165.95 | — |
| 2026-05-13 | 164.17 | 165.64 | 161.16 | 163.55 | — |
| 2026-05-12 | 166.22 | 167.77 | 164.7 | 165.42 | — |
| 2026-05-11 | 166.64 | 167.1 | 163.45 | 164.67 | — |
| 2026-05-08 | 170.04 | 171.03 | 166.77 | 166.97 | — |
| 2026-05-07 | 168.74 | 171.89 | 168.74 | 170.04 | — |
| 2026-05-06 | 169.31 | 172.16 | 168.71 | 169.36 | — |
| 2026-05-05 | 166.89 | 170.26 | 165.46 | 169.25 | — |
| 2026-05-04 | 168.22 | 169.26 | 165.73 | 166.89 | — |
| 2026-05-01 | 175.91 | 176.86 | 169.3 | 169.61 | — |
| 2026-04-30 | 173.7 | 175.43 | 173.13 | 174.71 | — |
| 2026-04-29 | 173.21 | 174.37 | 170.71 | 173.95 | — |
| 2026-04-28 | 174.87 | 175.73 | 172.24 | 174.22 | — |
| 2026-04-27 | 175.27 | 176.52 | 173.61 | 174.04 | — |
| 2026-04-24 | 176.05 | 176.86 | 173.42 | 175.9 | — |
| 2026-04-23 | 174.4 | 178.24 | 174.04 | 177.62 | — |
| 2026-04-22 | 176.21 | 176.83 | 173.54 | 174.66 | — |
| 2026-04-21 | 177.18 | 179.17 | 175.28 | 176.26 | — |
| 2026-04-20 | 178.46 | 180.24 | 177.67 | 178.69 | — |
| 2026-04-17 | 179.6 | 180.7 | 177.5 | 179.17 | — |
| 2026-04-16 | 176.64 | 178.74 | 176.43 | 177.52 | — |
| 2026-04-15 | 176.29 | 177.28 | 174.83 | 176.46 | — |
| 2026-04-14 | 175.68 | 176.64 | 174.83 | 176.14 | — |
| 2026-04-13 | 174.93 | 176.39 | 173.62 | 175.68 | — |
| 2026-04-10 | 173.99 | 175.65 | 173.16 | 174.93 | — |
| 2026-04-09 | 173.28 | 174.32 | 172.15 | 174.15 | — |
| 2026-04-08 | 171.57 | 176.79 | 171.57 | 174.59 | — |
| 2026-04-07 | 171.54 | 172.46 | 168.99 | 170.28 | — |
| 2026-04-06 | 173.43 | 174.97 | 171.56 | 171.69 | — |
| 2026-04-02 | 170.94 | 175.27 | 170.24 | 174.34 | — |
| 2026-04-01 | 168.82 | 172.68 | 167.56 | 172.04 | — |
| 2026-03-31 | 169.44 | 169.98 | 166.23 | 169.14 | — |
| 2026-03-30 | 167.11 | 170.3 | 166.25 | 168.66 | — |
| 2026-03-27 | 167.98 | 168.79 | 165.6 | 165.71 | — |
| 2026-03-26 | 176.47 | 176.47 | 168.02 | 168.85 | — |
| 2026-03-25 | 185.5 | 186.05 | 173.59 | 176.85 | — |
| 2026-03-24 | 181.26 | 181.26 | 177.53 | 178.13 | — |
| 2026-03-23 | 181.7 | 184.33 | 180 | 181.21 | — |
| 2026-03-20 | 181.83 | 183.53 | 177.94 | 179.34 | — |
| 2026-03-19 | 185.39 | 186.53 | 178.69 | 181.83 | — |
| 2026-03-18 | 190.9 | 192.43 | 185.02 | 185.44 | — |
| 2026-03-17 | 193.64 | 195.13 | 192 | 192.84 | — |
| 2026-03-16 | 194.46 | 195.44 | 192.27 | 192.74 | — |
| 2026-03-13 | 194.38 | 195.62 | 192.12 | 194.28 | — |
| 2026-03-12 | 198.04 | 200.08 | 193 | 193.26 | — |
| 2026-03-11 | 194.72 | 203.43 | 191.35 | 198.34 | — |
| 2026-03-10 | 199.31 | 199.97 | 194.41 | 196.28 | — |
| 2026-03-09 | 203.2 | 203.44 | 198.1 | 200.77 | — |
| 2026-03-06 | 204.94 | 206.53 | 200.77 | 203.61 | — |
| 2026-03-05 | 199.2 | 209.08 | 196.5 | 204.53 | — |
| 2026-03-04 | 201.24 | 202.78 | 199.76 | 200.12 | — |
| 2026-03-03 | 201.4 | 203 | 198.66 | 201.55 | — |
| 2026-03-02 | 200.29 | 202.42 | 198.58 | 201.6 | — |
| 2026-02-27 | 198.9 | 203 | 196.95 | 201.13 | — |
| 2026-02-26 | 198.07 | 200.08 | 196.94 | 198.28 | — |
| 2026-02-25 | 198.43 | 199.21 | 196.31 | 196.78 | — |
| 2026-02-25 | 198.43 | 199.21 | 196.31 | 196.78 | — |
| 2026-02-25 | 198.43 | 199.21 | 196.31 | 196.78 | — |
| 2026-02-24 | 197.9 | 199.72 | 197.2 | 198.55 | — |
| 2026-02-23 | 199.94 | 200.7 | 197.72 | 198.33 | — |
| 2026-02-20 | 195.86 | 200.13 | 195.86 | 200.02 | — |
| 2026-02-19 | 196.55 | 198.15 | 196.27 | 197.97 | — |
| 2026-02-18 | 195.25 | 196.53 | 193.19 | 196.41 | — |
| 2026-02-17 | 193.74 | 197.27 | 193.74 | 194.92 | — |
| 2026-02-13 | 196.1 | 197.49 | 192.35 | 193.44 | — |
| 2026-02-12 | 200.24 | 202.35 | 194.73 | 196.1 | — |
| 2026-02-11 | 199.47 | 202.5 | 199.4 | 200.36 | — |
| 2026-02-10 | 194.35 | 202.1 | 194.35 | 199.31 | — |
| 2026-02-09 | 196.05 | 196.8 | 194.62 | 194.76 | — |
| 2026-02-06 | 194.28 | 196.33 | 193.93 | 195.87 | — |
| 2026-02-05 | 193.63 | 196.9 | 192.39 | 194.11 | — |
| 2026-02-04 | 191.85 | 194.86 | 190.39 | 192.61 | — |
| 2026-02-03 | 187.7 | 191.14 | 186.14 | 190.73 | — |
| 2026-02-02 | 190.97 | 192.39 | 188.65 | 190.91 | — |
| 2026-01-30 | 189.15 | 191.68 | 188.51 | 191.39 | — |
| 2026-01-29 | 188.97 | 191.05 | 188.05 | 189.65 | — |
| 2026-01-28 | 190.54 | 190.98 | 188.8 | 189.16 | — |
| 2026-01-27 | 192.42 | 193.23 | 190.84 | 191.21 | — |
| 2026-01-26 | 192.74 | 194.82 | 192.53 | 193.89 | — |
| 2026-01-23 | 193.07 | 195.05 | 192.44 | 192.96 | — |
| 2026-01-22 | 195.78 | 196.47 | 192.45 | 193.07 | — |
| 2026-01-21 | 193.7 | 197.47 | 192.89 | 195.41 | — |
| 2026-01-20 | 193.54 | 194.78 | 192.65 | 193.74 | — |