Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

664.13 -2.20 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 171.09 172.14 164.79 166.04 1,683,393 -6.93(-4.01%)
Mar 30, 2020 174.36 175.99 168.08 172.97 1,120,179 -1.07(-0.62%)
Mar 27, 2020 179.67 179.97 172.54 174.04 1,049,080 -10.55(-5.72%)
Mar 26, 2020 186.31 189.77 174.97 184.60 1,806,117 +0.24(+0.13%)
Mar 25, 2020 167.00 192.25 161.86 184.36 1,749,735 +17.76(+10.66%)
Mar 24, 2020 158.95 171.35 158.46 166.60 1,435,207 +16.05(+10.66%)
Mar 23, 2020 169.88 169.88 147.93 150.55 1,713,911 -17.28(-10.30%)
Mar 20, 2020 172.70 181.57 160.41 167.83 2,684,878 -7.58(-4.32%)
Mar 19, 2020 168.93 177.69 153.74 175.41 1,491,489 +4.81(+2.82%)
Mar 18, 2020 166.38 174.83 156.43 170.60 1,996,976 -29.85(-14.89%)
Mar 17, 2020 198.00 201.92 187.73 200.45 1,959,455 +6.34(+3.26%)
Mar 16, 2020 189.38 199.07 189.38 194.12 1,816,286 -39.37(-16.86%)
Mar 13, 2020 223.58 233.95 214.34 233.49 1,307,699 +17.15(+7.93%)
Mar 12, 2020 222.37 226.24 205.36 216.34 2,026,681 -23.69(-9.87%)
Mar 11, 2020 249.21 251.46 235.49 240.03 693,787 -17.26(-6.71%)
Mar 10, 2020 246.60 257.75 242.74 257.30 951,041 +16.85(+7.01%)
Mar 09, 2020 248.24 248.99 238.32 240.44 1,161,563 -20.59(-7.89%)
Mar 06, 2020 253.89 262.41 252.68 261.03 871,521 -2.61(-0.99%)
Mar 05, 2020 266.69 271.51 260.84 263.64 680,050 -10.61(-3.87%)
Mar 04, 2020 268.91 274.28 264.07 274.25 711,284 +13.17(+5.04%)
Mar 03, 2020 265.89 274.75 259.63 261.08 934,523 -6.93(-2.59%)
Mar 02, 2020 255.03 268.17 253.51 268.01 1,103,647 +12.33(+4.82%)
Feb 28, 2020 244.93 256.43 244.43 255.69 1,452,396 -2.69(-1.04%)
Feb 27, 2020 266.29 268.83 258.15 258.38 973,126 -13.76(-5.06%)
Feb 26, 2020 270.17 275.17 269.93 272.14 737,955 +3.86(+1.44%)
Feb 25, 2020 276.17 277.68 267.72 268.28 913,213 -7.94(-2.87%)
Feb 24, 2020 273.78 278.29 272.67 276.22 617,875 -4.98(-1.77%)
Feb 21, 2020 282.67 284.43 280.13 281.20 521,827 -4.16(-1.46%)
Feb 20, 2020 289.97 291.95 284.41 285.36 610,354 -6.29(-2.16%)
Feb 19, 2020 291.21 292.18 290.18 291.65 308,774 +1.68(+0.58%)
Feb 18, 2020 288.46 290.12 286.44 289.97 403,355 +1.56(+0.54%)
Feb 14, 2020 286.33 288.75 285.05 288.41 275,206 +2.67(+0.93%)
Feb 13, 2020 283.17 287.68 283.17 285.75 461,203 +0.94(+0.33%)
Feb 12, 2020 282.31 285.55 281.10 284.81 435,144 +3.48(+1.24%)
Feb 11, 2020 281.85 282.53 280.16 281.33 274,519 +0.83(+0.30%)
Feb 10, 2020 279.51 280.70 277.22 280.49 401,614 +1.00(+0.36%)
Feb 07, 2020 279.54 282.05 278.63 279.50 381,825 -1.98(-0.70%)
Feb 06, 2020 280.35 282.52 279.26 281.48 457,691 +2.21(+0.79%)
Feb 05, 2020 277.81 279.78 276.46 279.26 601,408 +5.16(+1.88%)
Feb 04, 2020 273.52 275.00 271.31 274.11 552,796 +3.79(+1.40%)
Feb 03, 2020 268.79 273.00 267.73 270.32 500,756 +2.91(+1.09%)
Jan 31, 2020 270.45 272.82 266.84 267.41 727,032 -4.05(-1.49%)
Jan 30, 2020 264.06 271.75 263.79 271.46 349,112 +2.83(+1.05%)
Jan 29, 2020 267.29 270.55 263.41 268.63 500,944 +2.19(+0.82%)
Jan 28, 2020 266.69 269.03 266.31 266.44 349,855 -0.63(-0.24%)
Jan 27, 2020 264.96 269.40 264.59 267.07 539,187 -4.62(-1.70%)
Jan 24, 2020 275.32 275.76 269.59 271.69 254,654 -2.47(-0.90%)
Jan 23, 2020 270.59 274.31 269.55 274.17 336,741 +3.35(+1.24%)
Jan 22, 2020 271.79 272.71 270.48 270.82 339,776 +0.47(+0.17%)
Jan 21, 2020 272.40 273.40 270.09 270.35 490,099 -2.10(-0.77%)
Jan 17, 2020 275.77 275.81 270.73 272.45 509,934 -2.19(-0.80%)
Jan 16, 2020 272.78 275.54 272.59 274.63 369,449 +1.79(+0.66%)
Jan 15, 2020 270.27 274.02 270.27 272.84 443,906 +2.99(+1.11%)
Jan 14, 2020 270.33 272.11 269.55 269.85 466,249 -1.28(-0.47%)
Jan 13, 2020 268.25 271.56 267.90 271.13 427,238 +3.84(+1.44%)
Jan 10, 2020 268.50 269.47 266.00 267.28 334,044 -0.49(-0.18%)
Jan 09, 2020 261.74 271.17 261.74 267.77 845,867 +3.90(+1.48%)
Jan 08, 2020 259.55 264.39 257.76 263.87 732,416 +4.99(+1.93%)
Jan 07, 2020 257.01 260.00 256.26 258.88 405,178 -0.19(-0.07%)
Jan 06, 2020 257.02 259.14 255.72 259.07 427,072 +0.67(+0.26%)
Jan 03, 2020 256.96 260.71 256.00 258.40 514,420 -1.17(-0.45%)
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.