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 (%)
Jun 30, 2016 22.75 23.28 22.66 23.27 3,447,221 +0.59(+2.59%)
Jun 29, 2016 22.31 22.74 22.26 22.68 2,846,422 +0.56(+2.53%)
Jun 28, 2016 21.93 22.14 21.84 22.12 3,156,069 +0.39(+1.81%)
Jun 27, 2016 22.05 22.09 21.64 21.73 3,332,703 -0.40(-1.82%)
Jun 24, 2016 22.08 22.36 22.05 22.13 4,966,960 -0.56(-2.47%)
Jun 23, 2016 22.56 22.69 22.51 22.69 1,420,476 +0.26(+1.15%)
Jun 22, 2016 22.46 22.56 22.42 22.43 1,292,477 +0.02(+0.11%)
Jun 21, 2016 22.45 22.48 22.30 22.41 1,196,365 +0.06(+0.26%)
Jun 20, 2016 22.49 22.52 22.33 22.35 1,586,151 +0.05(+0.24%)
Jun 17, 2016 22.42 22.42 22.17 22.30 1,977,603 -0.13(-0.59%)
Jun 16, 2016 22.28 22.45 22.06 22.43 1,476,778 +0.13(+0.57%)
Jun 15, 2016 22.41 22.42 22.28 22.30 1,380,535 -0.02(-0.10%)
Jun 14, 2016 22.32 22.36 22.19 22.32 1,616,170 +0.00(+0.02%)
Jun 13, 2016 22.24 22.48 22.20 22.32 1,717,933 -0.10(-0.43%)
Jun 10, 2016 22.49 22.55 22.37 22.42 1,898,160 -0.24(-1.07%)
Jun 09, 2016 22.56 22.66 22.44 22.66 2,238,698 +0.09(+0.41%)
Jun 08, 2016 22.54 22.57 22.43 22.56 2,005,454 +0.05(+0.24%)
Jun 07, 2016 22.57 22.65 22.17 22.51 3,186,914 -0.06(-0.28%)
Jun 06, 2016 22.53 22.66 22.39 22.57 1,315,534 +0.05(+0.21%)
Jun 03, 2016 22.54 22.59 22.33 22.53 1,822,086 -0.11(-0.50%)
Jun 02, 2016 22.48 22.65 22.40 22.64 2,792,494 +0.16(+0.70%)
Jun 01, 2016 22.39 22.49 22.28 22.48 1,949,300 +0.00(+0.01%)
May 31, 2016 22.52 22.65 22.36 22.48 15,407,330 -0.07(-0.31%)
May 27, 2016 22.28 22.55 22.55 22.55 3,326,155 +0.27(+1.21%)
May 26, 2016 22.26 22.42 22.24 22.28 2,414,958 +0.03(+0.14%)
May 25, 2016 22.38 22.38 22.16 22.25 3,435,646 -0.06(-0.29%)
May 24, 2016 21.95 22.33 21.93 22.31 4,346,860 +0.42(+1.92%)
May 23, 2016 21.82 21.94 21.82 21.89 2,176,573 +0.06(+0.29%)
May 20, 2016 21.80 21.95 21.74 21.83 4,357,373 +0.15(+0.69%)
May 19, 2016 21.57 21.75 21.50 21.68 2,440,186 +0.07(+0.31%)
May 18, 2016 21.62 21.78 21.47 21.61 3,364,109 -0.03(-0.14%)
May 17, 2016 21.75 21.80 21.63 21.64 2,689,049 -0.11(-0.51%)
May 16, 2016 21.73 21.84 21.68 21.76 2,728,670 +0.05(+0.24%)
May 13, 2016 21.74 21.86 21.65 21.70 2,951,212 -0.04(-0.19%)
May 12, 2016 21.75 21.80 21.64 21.74 1,922,520 +0.06(+0.27%)
May 11, 2016 21.74 21.81 21.68 21.69 1,964,527 -0.11(-0.50%)
May 10, 2016 21.76 21.81 21.70 21.79 2,320,402 +0.10(+0.48%)
May 09, 2016 21.65 21.75 21.60 21.69 2,873,042 +0.11(+0.51%)
May 06, 2016 21.30 21.61 21.25 21.58 3,325,969 +0.25(+1.18%)
May 05, 2016 21.39 21.44 21.31 21.33 2,007,230 +0.02(+0.11%)
May 04, 2016 21.24 21.37 21.19 21.31 1,887,150 +0.05(+0.26%)
May 03, 2016 21.24 21.29 21.18 21.25 2,349,957 -0.08(-0.39%)
May 02, 2016 21.31 21.38 21.23 21.33 1,987,921 +0.04(+0.20%)
Apr 29, 2016 21.11 21.30 20.99 21.29 3,041,015 +0.12(+0.56%)
Apr 28, 2016 21.28 21.44 21.13 21.17 5,325,984 -0.16(-0.77%)
Apr 27, 2016 21.33 21.46 21.18 21.34 2,647,089 +0.03(+0.16%)
Apr 26, 2016 21.25 21.36 21.21 21.30 3,293,104 +0.09(+0.41%)
Apr 25, 2016 21.26 21.29 21.13 21.22 2,400,777 -0.06(-0.27%)
Apr 22, 2016 21.17 21.31 21.17 21.27 2,275,949 +0.13(+0.61%)
Apr 21, 2016 21.34 21.34 21.13 21.14 2,386,410 -0.24(-1.11%)
Apr 20, 2016 21.44 21.47 21.36 21.38 2,141,115 -0.07(-0.34%)
Apr 19, 2016 21.46 21.49 21.34 21.45 2,647,616 +0.04(+0.18%)
Apr 18, 2016 21.30 21.46 21.28 21.42 1,425,916 +0.07(+0.33%)
Apr 15, 2016 21.44 21.46 21.28 21.35 1,691,295 -0.06(-0.28%)
Apr 14, 2016 21.44 21.53 21.35 21.41 2,584,643 -0.08(-0.36%)
Apr 13, 2016 21.67 21.67 21.45 21.48 4,200,025 +0.18(+0.85%)
Apr 12, 2016 21.19 21.33 21.10 21.30 2,219,841 +0.17(+0.81%)
Apr 11, 2016 21.27 21.36 21.12 21.13 2,711,061 -0.05(-0.24%)
Apr 08, 2016 21.23 21.26 21.06 21.18 2,004,923 +0.09(+0.44%)
Apr 07, 2016 20.99 21.11 20.90 21.09 4,149,458 -0.00(-0.02%)
Apr 06, 2016 20.97 21.09 20.93 21.09 2,491,268 +0.14(+0.69%)
Apr 05, 2016 20.70 21.15 20.70 20.95 2,921,922 -0.14(-0.64%)
Apr 04, 2016 21.42 21.58 21.06 21.09 2,275,987 -0.28(-1.29%)
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.