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, 2020 240.09 240.09 232.07 236.72 1,305,920 -3.59(-1.49%)
May 28, 2020 240.64 243.09 238.74 240.31 507,008 +0.13(+0.06%)
May 27, 2020 243.39 245.31 236.11 240.17 785,918 -1.10(-0.46%)
May 26, 2020 237.82 243.43 235.94 241.27 895,031 +11.53(+5.02%)
May 22, 2020 230.62 231.15 228.81 229.74 457,024 -1.82(-0.79%)
May 21, 2020 230.63 234.58 229.89 231.56 572,417 +1.94(+0.84%)
May 20, 2020 229.69 232.44 227.93 229.62 997,790 +1.48(+0.65%)
May 19, 2020 226.64 233.28 225.33 228.14 1,104,394 +2.44(+1.08%)
May 18, 2020 221.60 228.57 221.60 225.71 1,046,663 +8.60(+3.96%)
May 15, 2020 215.61 220.20 212.77 217.11 1,529,142 -1.23(-0.56%)
May 14, 2020 195.62 218.84 194.98 218.34 2,506,208 +27.91(+14.66%)
May 13, 2020 193.03 194.25 188.19 190.43 1,424,437 -5.98(-3.05%)
May 12, 2020 205.25 206.31 196.38 196.41 785,902 -8.25(-4.03%)
May 11, 2020 205.99 206.93 203.39 204.66 466,879 -3.66(-1.76%)
May 08, 2020 206.25 209.07 204.41 208.31 392,603 +4.59(+2.25%)
May 07, 2020 203.03 206.82 201.75 203.72 420,606 +3.08(+1.54%)
May 06, 2020 202.39 203.04 198.71 200.64 520,634 -0.54(-0.27%)
May 05, 2020 202.00 205.15 200.81 201.18 550,281 +1.05(+0.52%)
May 04, 2020 199.81 200.70 197.02 200.13 740,354 -2.07(-1.02%)
May 01, 2020 207.14 208.26 201.40 202.21 844,914 -9.57(-4.52%)
Apr 30, 2020 217.66 217.91 210.99 211.77 866,555 -8.71(-3.95%)
Apr 29, 2020 212.98 221.57 211.24 220.48 1,044,453 +12.20(+5.86%)
Apr 28, 2020 209.34 213.08 204.69 208.28 1,274,227 +5.44(+2.68%)
Apr 27, 2020 192.53 203.40 190.93 202.84 680,387 +11.73(+6.14%)
Apr 24, 2020 192.15 193.48 189.28 191.10 797,044 +0.72(+0.38%)
Apr 23, 2020 189.17 194.33 189.17 190.38 1,001,180 +1.89(+1.00%)
Apr 22, 2020 184.82 189.78 184.06 188.49 701,021 +6.63(+3.64%)
Apr 21, 2020 181.24 183.19 179.46 181.86 731,616 -3.26(-1.76%)
Apr 20, 2020 190.95 193.37 184.45 185.12 811,962 -9.78(-5.02%)
Apr 17, 2020 189.97 195.47 187.69 194.90 850,571 +12.91(+7.09%)
Apr 16, 2020 180.74 182.46 178.03 182.00 799,668 +3.41(+1.91%)
Apr 15, 2020 187.84 188.08 177.67 178.59 958,671 -13.97(-7.25%)
Apr 14, 2020 191.56 194.70 189.63 192.55 885,136 +6.32(+3.39%)
Apr 13, 2020 189.74 189.83 182.78 186.23 797,839 -3.49(-1.84%)
Apr 09, 2020 188.96 197.76 188.55 189.73 978,785 +6.04(+3.29%)
Apr 08, 2020 179.93 185.17 177.10 183.69 987,872 +6.22(+3.50%)
Apr 07, 2020 182.13 186.47 176.94 177.47 1,687,631 +6.12(+3.57%)
Apr 06, 2020 161.34 172.41 160.65 171.35 1,406,787 +14.57(+9.29%)
Apr 03, 2020 155.86 159.90 154.84 156.78 1,055,776 -0.92(-0.58%)
Apr 02, 2020 152.98 159.70 151.69 157.70 1,505,584 +2.39(+1.54%)
Apr 01, 2020 157.94 159.79 153.27 155.31 1,167,086 -10.05(-6.08%)
Mar 31, 2020 170.40 171.44 164.12 165.37 1,690,272 -6.90(-4.01%)
Mar 30, 2020 173.65 175.27 167.40 172.27 1,124,757 -1.07(-0.62%)
Mar 27, 2020 178.94 179.24 171.84 173.34 1,053,367 -10.51(-5.72%)
Mar 26, 2020 185.55 189.00 174.26 183.85 1,813,498 +0.24(+0.13%)
Mar 25, 2020 166.32 191.47 161.20 183.61 1,756,885 +17.69(+10.66%)
Mar 24, 2020 158.30 170.65 157.81 165.92 1,441,072 +15.98(+10.66%)
Mar 23, 2020 169.18 169.18 147.33 149.94 1,720,915 -17.21(-10.30%)
Mar 20, 2020 172.00 180.83 159.76 167.15 2,695,850 -7.55(-4.32%)
Mar 19, 2020 168.24 176.96 153.12 174.70 1,497,584 +4.79(+2.82%)
Mar 18, 2020 165.70 174.12 155.79 169.91 2,005,137 -29.73(-14.89%)
Mar 17, 2020 197.19 201.10 186.97 199.64 1,967,462 +6.31(+3.26%)
Mar 16, 2020 188.61 198.26 188.61 193.33 1,823,708 -39.21(-16.86%)
Mar 13, 2020 222.67 233.00 213.47 232.53 1,313,043 +17.08(+7.93%)
Mar 12, 2020 221.46 225.32 204.53 215.46 2,034,963 -23.60(-9.87%)
Mar 11, 2020 248.19 250.43 234.53 239.06 696,623 -17.19(-6.71%)
Mar 10, 2020 245.59 256.71 241.76 256.25 954,927 +16.78(+7.01%)
Mar 09, 2020 247.23 247.98 237.35 239.47 1,166,310 -20.51(-7.89%)
Mar 06, 2020 252.86 261.35 251.65 259.97 875,082 -2.60(-0.99%)
Mar 05, 2020 265.60 270.40 259.78 262.57 682,829 -10.57(-3.87%)
Mar 04, 2020 267.82 273.16 263.00 273.14 714,190 +13.12(+5.04%)
Mar 03, 2020 264.81 273.63 258.58 260.02 938,342 -6.90(-2.59%)
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.