Skip to main content

Cintas Corp (NQ: CTAS )

201.38 -2.39 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.96 78.36 77.69 77.70 754,885 -0.17(-0.22%)
May 28, 2015 77.83 77.96 77.64 77.87 435,897 +0.11(+0.15%)
May 27, 2015 77.44 77.88 77.23 77.76 505,514 +0.31(+0.40%)
May 26, 2015 77.53 77.87 76.97 77.44 531,072 -0.18(-0.23%)
May 22, 2015 77.22 77.62 77.62 77.62 431,796 -0.21(-0.27%)
May 21, 2015 77.83 78.12 77.68 77.83 489,820 -0.06(-0.08%)
May 20, 2015 77.76 78.22 77.64 77.90 607,705 +0.08(+0.10%)
May 19, 2015 78.15 78.28 77.77 77.81 618,440 -0.09(-0.12%)
May 18, 2015 76.93 78.08 76.88 77.90 585,950 +0.79(+1.02%)
May 15, 2015 76.79 77.33 76.79 77.12 464,430 +0.30(+0.39%)
May 14, 2015 76.36 76.88 75.99 76.82 602,933 +0.87(+1.15%)
May 13, 2015 74.77 76.21 74.56 75.95 1,060,688 +1.52(+2.04%)
May 12, 2015 75.00 75.31 74.14 74.43 925,822 -0.86(-1.14%)
May 11, 2015 74.15 75.78 74.01 75.29 1,377,486 +0.91(+1.23%)
May 08, 2015 73.92 74.56 73.23 74.38 485,769 +1.16(+1.59%)
May 07, 2015 72.85 73.42 72.58 73.21 473,080 +0.35(+0.48%)
May 06, 2015 73.08 73.22 72.37 72.86 591,986 -0.24(-0.33%)
May 05, 2015 74.00 74.20 73.07 73.10 596,553 -0.47(-0.64%)
May 04, 2015 73.50 73.95 73.34 73.57 526,139 +0.23(+0.31%)
May 01, 2015 72.41 73.36 72.41 73.35 544,429 +1.19(+1.65%)
Apr 30, 2015 72.49 72.90 71.76 72.16 1,056,648 -0.67(-0.92%)
Apr 29, 2015 73.28 73.40 72.78 72.82 567,476 -0.72(-0.98%)
Apr 28, 2015 73.67 73.90 73.26 73.55 647,944 -0.12(-0.16%)
Apr 27, 2015 74.11 74.37 73.61 73.66 462,002 -0.46(-0.62%)
Apr 24, 2015 74.34 74.51 74.05 74.12 720,016 -0.16(-0.22%)
Apr 23, 2015 73.74 74.47 73.74 74.29 580,402 +0.23(+0.32%)
Apr 22, 2015 74.08 74.24 73.59 74.05 650,086 +0.01(+0.01%)
Apr 21, 2015 74.08 74.23 73.92 74.04 588,104 +0.27(+0.37%)
Apr 20, 2015 73.74 74.01 73.57 73.77 669,328 +0.32(+0.44%)
Apr 17, 2015 73.55 73.92 73.08 73.45 635,798 -0.68(-0.91%)
Apr 16, 2015 74.09 74.28 73.60 74.12 582,901 -0.09(-0.12%)
Apr 15, 2015 73.96 74.57 73.96 74.21 754,756 +0.50(+0.67%)
Apr 14, 2015 73.14 73.83 72.56 73.72 711,663 +0.32(+0.44%)
Apr 13, 2015 73.33 73.78 73.25 73.39 619,043 -0.91(-1.22%)
Apr 10, 2015 73.87 74.45 73.64 74.30 521,884 +0.62(+0.84%)
Apr 09, 2015 74.13 74.47 73.32 73.68 528,300 -0.44(-0.60%)
Apr 08, 2015 74.10 74.60 73.39 74.12 844,027 +0.13(+0.17%)
Apr 07, 2015 73.74 74.04 73.19 74.00 1,070,121 +0.15(+0.21%)
Apr 06, 2015 74.10 74.53 73.73 73.84 814,070 -0.79(-1.05%)
Apr 02, 2015 73.81 74.63 74.63 74.63 586,255 +0.88(+1.20%)
Apr 01, 2015 73.82 74.02 72.80 73.74 772,179 +0.07(+0.10%)
Mar 31, 2015 74.66 74.71 73.50 73.67 1,012,338 -1.00(-1.34%)
Mar 30, 2015 74.75 75.12 74.48 74.67 498,070 +0.33(+0.44%)
Mar 27, 2015 73.06 74.43 73.02 74.34 849,122 +1.12(+1.53%)
Mar 26, 2015 73.40 73.82 72.89 73.22 773,881 -0.51(-0.70%)
Mar 25, 2015 75.82 75.82 73.54 73.73 1,508,130 -1.83(-2.42%)
Mar 24, 2015 75.76 75.87 75.28 75.56 596,151 -0.09(-0.13%)
Mar 23, 2015 74.50 75.90 74.19 75.66 926,514 +1.16(+1.55%)
Mar 20, 2015 76.08 76.12 74.51 74.50 1,706,700 -1.27(-1.68%)
Mar 19, 2015 79.38 79.53 74.51 75.77 1,732,816 -1.99(-2.55%)
Mar 18, 2015 76.93 77.92 76.04 77.76 835,812 +0.81(+1.06%)
Mar 17, 2015 77.01 77.19 75.83 76.95 642,089 -0.10(-0.13%)
Mar 16, 2015 75.15 77.12 75.15 77.05 992,026 +2.54(+3.40%)
Mar 13, 2015 74.84 75.07 73.44 74.51 576,688 -0.27(-0.36%)
Mar 12, 2015 74.08 74.83 73.81 74.78 729,032 +1.07(+1.46%)
Mar 11, 2015 74.17 74.35 73.48 73.71 401,877 -0.10(-0.13%)
Mar 10, 2015 74.86 75.03 73.81 73.81 525,167 -1.86(-2.46%)
Mar 09, 2015 74.56 75.90 74.32 75.67 574,667 +1.41(+1.90%)
Mar 06, 2015 74.29 74.85 73.83 74.26 458,880 -0.60(-0.80%)
Mar 05, 2015 75.58 75.58 74.70 74.85 419,468 -0.75(-0.99%)
Mar 04, 2015 75.67 75.70 75.08 75.60 575,489 -0.40(-0.52%)
Mar 03, 2015 75.95 76.05 75.38 76.00 492,215 -0.27(-0.35%)
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.