Skip to main content

Cintas Corp (NQ: CTAS )

205.81 -2.04 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.03 79.14 77.70 77.86 3,300,462 -1.54(-1.94%)
Jan 28, 2021 78.24 80.48 78.24 79.40 1,603,388 +1.52(+1.95%)
Jan 27, 2021 78.32 78.93 77.00 77.88 2,384,602 -1.21(-1.53%)
Jan 26, 2021 80.83 80.88 78.96 79.09 1,465,604 -1.22(-1.51%)
Jan 25, 2021 78.89 81.10 78.57 80.31 2,335,132 +0.89(+1.12%)
Jan 22, 2021 80.98 80.98 79.32 79.42 1,318,468 -1.70(-2.09%)
Jan 21, 2021 81.06 82.39 80.52 81.12 1,784,112 -0.19(-0.23%)
Jan 20, 2021 78.19 81.59 78.19 81.30 2,448,478 +2.48(+3.15%)
Jan 19, 2021 79.71 79.94 78.25 78.82 2,330,057 -0.99(-1.24%)
Jan 15, 2021 79.24 80.50 78.72 79.81 2,560,942 -0.26(-0.33%)
Jan 14, 2021 82.36 82.36 79.91 80.07 2,812,126 -2.12(-2.58%)
Jan 13, 2021 83.01 83.14 81.80 82.19 2,020,252 -0.90(-1.08%)
Jan 12, 2021 82.80 83.55 82.04 83.09 1,590,072 -0.01(-0.01%)
Jan 11, 2021 85.33 85.99 82.87 83.09 2,015,255 -2.61(-3.04%)
Jan 08, 2021 86.62 87.73 85.40 85.70 1,627,759 -1.20(-1.38%)
Jan 07, 2021 86.12 87.44 85.43 86.90 2,864,779 +1.00(+1.16%)
Jan 06, 2021 85.66 87.28 85.48 85.91 1,694,430 +0.51(+0.60%)
Jan 05, 2021 83.75 85.43 82.83 85.39 2,073,350 +1.29(+1.54%)
Jan 04, 2021 86.63 86.82 83.78 84.10 3,473,260 -2.41(-2.79%)
Dec 31, 2020 86.51 86.51 86.51 1,240,700 +0.79(+0.92%)
Dec 30, 2020 85.70 86.48 84.87 85.72 1,240,700 +0.70(+0.82%)
Dec 29, 2020 87.53 87.61 84.11 85.02 1,689,650 -1.67(-1.93%)
Dec 28, 2020 83.74 87.67 83.74 86.69 3,627,488 +3.86(+4.67%)
Dec 24, 2020 83.49 83.77 82.34 82.82 757,905 -0.25(-0.30%)
Dec 23, 2020 86.88 86.88 83.06 83.07 2,063,091 -2.10(-2.47%)
Dec 22, 2020 82.73 85.33 81.78 85.17 3,116,644 +0.46(+0.54%)
Dec 21, 2020 85.84 86.03 83.28 84.72 2,369,664 -2.01(-2.32%)
Dec 18, 2020 86.61 87.01 85.58 86.73 3,899,023 +0.58(+0.67%)
Dec 17, 2020 86.82 87.01 85.42 86.15 1,665,818 -0.52(-0.60%)
Dec 16, 2020 86.82 86.97 86.11 86.67 1,119,934 +0.29(+0.33%)
Dec 15, 2020 85.27 86.78 84.57 86.38 1,873,700 +1.39(+1.63%)
Dec 14, 2020 85.71 86.08 84.76 84.99 1,386,851 -0.45(-0.53%)
Dec 11, 2020 84.76 85.99 84.30 85.45 1,519,078 +0.43(+0.51%)
Dec 10, 2020 86.75 86.87 84.81 85.02 1,492,317 -1.64(-1.89%)
Dec 09, 2020 88.38 88.82 86.19 86.65 2,158,836 -1.40(-1.59%)
Dec 08, 2020 86.43 88.26 85.92 88.05 1,468,856 +1.62(+1.87%)
Dec 07, 2020 88.24 89.09 86.23 86.43 1,494,302 -2.53(-2.84%)
Dec 04, 2020 88.28 89.78 88.11 88.96 1,908,041 +0.93(+1.05%)
Dec 03, 2020 87.88 89.45 86.72 88.04 1,796,851 -0.30(-0.34%)
Dec 02, 2020 88.16 88.80 87.19 88.33 2,205,536 +0.45(+0.51%)
Dec 01, 2020 87.88 88.97 87.30 87.89 1,579,515 +0.93(+1.06%)
Nov 30, 2020 88.54 88.70 86.67 86.96 2,128,904 -1.42(-1.60%)
Nov 27, 2020 87.92 89.36 87.85 88.38 458,011 +0.15(+0.17%)
Nov 25, 2020 88.62 89.16 87.71 88.23 786,096 -0.36(-0.41%)
Nov 24, 2020 88.65 89.27 87.74 88.59 1,603,061 +0.90(+1.03%)
Nov 23, 2020 89.07 89.22 87.14 87.69 1,344,723 -0.88(-0.99%)
Nov 20, 2020 89.37 89.97 88.22 88.56 1,054,938 -1.48(-1.64%)
Nov 19, 2020 87.80 90.19 87.56 90.04 1,055,085 +1.81(+2.05%)
Nov 18, 2020 88.61 89.64 87.94 88.23 1,022,763 -0.23(-0.25%)
Nov 17, 2020 88.78 89.50 87.46 88.46 1,487,312 -1.77(-1.97%)
Nov 16, 2020 87.13 90.36 87.13 90.23 1,581,594 +3.10(+3.56%)
Nov 13, 2020 86.01 87.28 85.68 87.13 1,073,732 +1.55(+1.81%)
Nov 12, 2020 87.18 87.90 85.19 85.58 1,232,194 -2.54(-2.88%)
Nov 11, 2020 88.33 88.46 86.66 88.12 1,525,652 +0.33(+0.38%)
Nov 10, 2020 86.66 89.58 86.00 87.79 2,069,023 -1.17(-1.32%)
Nov 09, 2020 88.11 90.10 87.71 88.96 4,262,956 +5.51(+6.61%)
Nov 06, 2020 82.86 83.75 82.40 83.44 1,351,971 +0.46(+0.55%)
Nov 05, 2020 83.05 84.55 82.33 82.99 1,663,624 +0.63(+0.77%)
Nov 04, 2020 84.80 85.24 82.20 82.36 2,287,943 +1.79(+2.23%)
Nov 03, 2020 79.21 81.06 79.21 80.56 1,201,014 +2.36(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.