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 31, 2023 465.79 468.11 460.25 466.74 829,987 +0.54(+0.12%)
May 30, 2023 464.95 468.74 461.96 466.19 239,450 +2.84(+0.61%)
May 26, 2023 458.69 465.26 456.99 463.35 266,717 +4.47(+0.97%)
May 25, 2023 455.67 460.11 453.07 458.89 340,926 +1.89(+0.41%)
May 24, 2023 453.86 459.39 452.76 457.00 271,516 +1.69(+0.37%)
May 23, 2023 464.88 464.88 455.01 455.31 265,052 -10.91(-2.34%)
May 22, 2023 467.68 470.82 464.18 466.22 290,192 +1.13(+0.24%)
May 19, 2023 468.86 471.36 463.42 465.09 280,409 -1.70(-0.36%)
May 18, 2023 458.84 467.25 457.03 466.79 340,602 +6.78(+1.47%)
May 17, 2023 463.11 464.37 457.59 460.01 265,053 -0.61(-0.13%)
May 16, 2023 462.11 464.27 454.73 460.63 289,661 -3.06(-0.66%)
May 15, 2023 468.91 468.91 462.35 463.69 230,773 -5.24(-1.12%)
May 12, 2023 469.70 472.91 466.51 468.93 258,149 +1.26(+0.27%)
May 11, 2023 467.15 468.67 463.78 467.66 406,593 +1.18(+0.25%)
May 10, 2023 458.41 466.82 456.46 466.48 394,073 +11.33(+2.49%)
May 09, 2023 452.49 457.20 450.25 455.15 404,151 +1.28(+0.28%)
May 08, 2023 458.81 460.16 453.24 453.87 330,292 -6.05(-1.31%)
May 05, 2023 454.18 461.38 452.63 459.91 311,599 +8.33(+1.85%)
May 04, 2023 452.99 457.00 450.26 451.58 311,587 -0.09(-0.02%)
May 03, 2023 454.13 457.43 451.30 451.67 275,555 -0.86(-0.19%)
May 02, 2023 455.70 456.24 448.40 452.53 357,641 -3.39(-0.74%)
May 01, 2023 448.40 456.25 448.40 455.92 317,315 +6.46(+1.44%)
Apr 28, 2023 445.49 451.94 445.49 449.46 289,781 +4.88(+1.10%)
Apr 27, 2023 436.73 445.74 433.92 444.58 339,800 +11.03(+2.55%)
Apr 26, 2023 436.39 437.29 432.52 433.54 386,769 -7.29(-1.65%)
Apr 25, 2023 448.97 448.97 439.95 440.83 391,003 -10.79(-2.39%)
Apr 24, 2023 454.24 455.21 450.56 451.62 369,312 -1.88(-0.42%)
Apr 21, 2023 451.86 454.73 451.19 453.50 237,877 +0.90(+0.20%)
Apr 20, 2023 445.38 454.37 445.25 452.61 294,065 +4.57(+1.02%)
Apr 19, 2023 451.85 453.41 447.83 448.04 282,681 -5.47(-1.21%)
Apr 18, 2023 459.26 461.04 452.43 453.51 377,631 -2.07(-0.45%)
Apr 17, 2023 455.06 456.25 451.18 455.58 318,688 +3.32(+0.73%)
Apr 14, 2023 451.75 454.72 449.30 452.26 307,053 -1.15(-0.25%)
Apr 13, 2023 448.97 454.04 446.40 453.41 384,957 +5.76(+1.29%)
Apr 12, 2023 445.98 450.66 445.41 447.65 273,232 +3.63(+0.82%)
Apr 11, 2023 446.77 448.73 443.18 444.03 339,324 +0.25(+0.06%)
Apr 10, 2023 443.16 443.93 440.90 443.78 293,056 -1.70(-0.38%)
Apr 06, 2023 445.25 446.69 443.35 445.48 242,209 -0.01(-0.00%)
Apr 05, 2023 446.72 451.13 444.21 445.49 336,387 -3.13(-0.70%)
Apr 04, 2023 453.93 455.59 446.31 448.61 321,962 -5.87(-1.29%)
Apr 03, 2023 453.35 455.14 449.62 454.48 366,116 -1.80(-0.39%)
Mar 31, 2023 456.95 459.42 454.02 456.27 585,672 -4.89(-1.06%)
Mar 30, 2023 460.69 462.53 456.03 461.17 453,308 +2.46(+0.54%)
Mar 29, 2023 451.21 461.37 450.42 458.71 768,704 +21.22(+4.85%)
Mar 28, 2023 430.52 439.80 430.50 437.49 485,335 +2.91(+0.67%)
Mar 27, 2023 431.57 435.61 431.05 434.58 270,005 +4.27(+0.99%)
Mar 24, 2023 426.74 431.66 422.75 430.31 286,087 +3.16(+0.74%)
Mar 23, 2023 428.02 432.91 423.05 427.15 347,294 -2.85(-0.66%)
Mar 22, 2023 435.99 438.93 429.47 430.00 447,719 -6.98(-1.60%)
Mar 21, 2023 438.33 439.52 432.62 436.99 303,678 +1.31(+0.30%)
Mar 20, 2023 428.74 436.11 428.47 435.67 328,040 +8.93(+2.09%)
Mar 17, 2023 429.58 433.60 423.19 426.74 585,619 -2.84(-0.66%)
Mar 16, 2023 424.65 431.94 421.91 429.58 350,229 +3.23(+0.76%)
Mar 15, 2023 431.70 433.40 420.90 426.35 417,707 -9.28(-2.13%)
Mar 14, 2023 427.33 436.88 426.13 435.63 388,061 +10.74(+2.53%)
Mar 13, 2023 419.80 429.96 419.12 424.89 344,419 +2.52(+0.60%)
Mar 10, 2023 427.50 430.73 420.99 422.37 314,955 -5.89(-1.37%)
Mar 09, 2023 435.70 437.42 427.88 428.26 302,157 -4.86(-1.12%)
Mar 08, 2023 431.25 434.29 428.98 433.12 210,315 +3.11(+0.72%)
Mar 07, 2023 439.21 439.81 428.26 430.01 276,754 -8.42(-1.92%)
Mar 06, 2023 435.08 439.66 434.81 438.44 253,492 +2.70(+0.62%)
Mar 03, 2023 430.78 437.80 429.22 435.73 351,758 +6.48(+1.51%)
Mar 02, 2023 422.37 431.86 420.95 429.25 269,516 +6.06(+1.43%)
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.