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 (%)
Mar 31, 2017 117.32 117.49 116.74 117.01 695,188 -0.41(-0.35%)
Mar 30, 2017 116.68 117.85 116.67 117.41 488,636 +0.50(+0.43%)
Mar 29, 2017 116.14 117.03 116.14 116.91 743,289 +0.22(+0.19%)
Mar 28, 2017 115.52 116.92 114.84 116.69 543,365 +1.00(+0.86%)
Mar 27, 2017 115.51 116.28 114.15 115.69 661,974 -0.01(-0.01%)
Mar 24, 2017 116.89 116.89 115.43 115.70 767,316 -0.76(-0.65%)
Mar 23, 2017 114.96 119.14 113.49 116.46 1,529,602 +1.46(+1.27%)
Mar 22, 2017 114.74 115.77 114.39 115.00 923,042 +0.55(+0.48%)
Mar 21, 2017 115.59 116.22 114.31 114.45 1,079,552 -0.49(-0.43%)
Mar 20, 2017 115.41 115.99 114.38 114.94 1,114,515 -0.52(-0.45%)
Mar 17, 2017 113.09 116.44 111.73 115.46 2,401,809 +5.21(+4.72%)
Mar 16, 2017 110.64 110.96 109.97 110.26 325,625 -0.20(-0.18%)
Mar 15, 2017 109.90 110.56 109.53 110.46 449,252 +0.93(+0.85%)
Mar 14, 2017 110.03 110.29 108.97 109.53 349,786 -0.63(-0.57%)
Mar 13, 2017 109.92 110.39 109.82 110.15 364,128 +0.09(+0.08%)
Mar 10, 2017 109.70 110.28 109.34 110.06 486,554 +1.07(+0.98%)
Mar 09, 2017 109.66 109.81 108.38 108.99 360,072 -0.45(-0.41%)
Mar 08, 2017 109.22 109.81 109.08 109.44 352,680 +0.08(+0.08%)
Mar 07, 2017 109.30 110.03 108.92 109.36 452,066 -0.32(-0.29%)
Mar 06, 2017 109.17 109.77 108.60 109.67 310,412 +0.19(+0.17%)
Mar 03, 2017 109.71 109.88 108.98 109.49 456,340 -0.12(-0.11%)
Mar 02, 2017 110.31 110.32 109.42 109.61 452,246 -1.01(-0.91%)
Mar 01, 2017 109.75 110.95 109.59 110.62 633,653 +1.50(+1.37%)
Feb 28, 2017 110.03 110.03 108.97 109.12 447,168 -1.02(-0.92%)
Feb 27, 2017 109.93 110.27 109.62 110.14 269,237 +0.04(+0.03%)
Feb 24, 2017 109.17 110.10 108.43 110.10 426,731 +0.59(+0.54%)
Feb 23, 2017 110.05 110.05 108.73 109.51 427,438 -0.34(-0.31%)
Feb 22, 2017 109.22 109.89 108.78 109.85 531,619 +0.33(+0.30%)
Feb 21, 2017 109.72 110.23 109.14 109.52 488,131 -0.16(-0.14%)
Feb 17, 2017 109.67 109.67 109.67 0 -0.83(-0.75%)
Feb 16, 2017 109.51 110.51 109.15 110.51 501,951 +1.02(+0.93%)
Feb 15, 2017 107.94 109.66 107.69 109.49 549,043 +1.29(+1.19%)
Feb 14, 2017 107.78 108.20 107.35 108.20 391,828 +0.03(+0.02%)
Feb 13, 2017 108.41 108.79 107.84 108.18 484,795 +0.25(+0.23%)
Feb 10, 2017 106.79 108.19 106.49 107.93 781,835 +1.26(+1.18%)
Feb 09, 2017 105.92 106.78 105.78 106.67 512,746 +0.93(+0.88%)
Feb 08, 2017 105.90 106.28 105.22 105.73 461,954 -0.41(-0.38%)
Feb 07, 2017 106.63 106.65 105.75 106.14 608,687 -0.16(-0.15%)
Feb 06, 2017 107.05 107.12 106.07 106.30 530,528 -1.06(-0.99%)
Feb 03, 2017 106.96 107.89 105.72 107.36 415,939 +0.82(+0.77%)
Feb 02, 2017 105.86 106.77 105.64 106.54 639,168 +0.34(+0.32%)
Feb 01, 2017 107.08 108.48 105.90 106.20 837,674 -1.16(-1.09%)
Jan 31, 2017 107.39 107.72 106.48 107.36 699,998 -0.08(-0.08%)
Jan 30, 2017 108.30 108.30 106.64 107.44 420,015 -1.01(-0.93%)
Jan 27, 2017 108.49 108.74 107.94 108.45 517,123 -0.09(-0.09%)
Jan 26, 2017 108.07 109.06 107.86 108.55 470,986 +0.59(+0.55%)
Jan 25, 2017 107.03 108.18 106.69 107.95 1,169,594 +1.15(+1.07%)
Jan 24, 2017 105.18 106.85 105.18 106.81 658,914 +1.54(+1.47%)
Jan 23, 2017 105.20 105.47 104.45 105.26 289,289 -0.04(-0.04%)
Jan 20, 2017 105.65 105.76 104.77 105.30 402,224 +0.13(+0.12%)
Jan 19, 2017 105.37 105.67 104.70 105.17 413,594 -0.21(-0.20%)
Jan 18, 2017 105.39 105.53 104.70 105.38 459,280 +0.28(+0.26%)
Jan 17, 2017 105.23 105.66 104.77 105.11 330,507 -0.82(-0.78%)
Jan 13, 2017 105.93 105.93 105.93 0 +0.15(+0.14%)
Jan 12, 2017 106.42 106.56 104.68 105.78 633,954 -0.85(-0.80%)
Jan 11, 2017 106.15 106.85 106.01 106.63 504,022 +0.50(+0.47%)
Jan 10, 2017 106.54 106.72 106.09 106.13 967,836 -0.65(-0.61%)
Jan 09, 2017 107.69 107.69 106.37 106.78 567,467 -1.13(-1.05%)
Jan 06, 2017 107.73 108.15 107.06 107.91 464,743 +0.39(+0.36%)
Jan 05, 2017 108.08 108.84 107.29 107.52 647,448 -0.95(-0.88%)
Jan 04, 2017 107.48 108.84 107.34 108.47 674,235 +0.92(+0.85%)
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.