Skip to main content

Cintas Corp (NQ: CTAS )

471.09 -0.50 (-0.11%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 470.33 474.17 467.31 471.59 236,709 +2.87(+0.61%)
May 26, 2023 464.00 470.64 462.28 468.72 263,664 +4.52(+0.97%)
May 25, 2023 460.95 465.44 458.32 464.20 337,024 +1.91(+0.41%)
May 24, 2023 459.12 464.71 458.00 462.29 268,408 +1.71(+0.37%)
May 23, 2023 470.26 470.26 460.28 460.58 262,018 -11.04(-2.34%)
May 22, 2023 473.10 476.27 469.56 471.62 286,870 +1.14(+0.24%)
May 19, 2023 474.29 476.82 468.78 470.48 277,199 -1.72(-0.36%)
May 18, 2023 464.15 472.67 462.32 472.20 336,703 +6.86(+1.47%)
May 17, 2023 468.47 469.75 462.89 465.34 262,019 -0.62(-0.13%)
May 16, 2023 467.46 469.65 460.00 465.96 286,345 -3.10(-0.66%)
May 15, 2023 474.34 474.34 467.70 469.06 228,132 -5.30(-1.12%)
May 12, 2023 475.14 478.38 471.91 474.36 255,194 +1.28(+0.27%)
May 11, 2023 472.56 474.10 469.15 473.08 401,938 +1.20(+0.25%)
May 10, 2023 463.72 472.22 461.75 471.88 389,561 +11.46(+2.49%)
May 09, 2023 457.73 462.50 455.46 460.42 399,524 +1.30(+0.28%)
May 08, 2023 464.12 465.49 458.49 459.12 326,511 -6.11(-1.31%)
May 05, 2023 459.44 466.73 457.87 465.24 308,031 +8.43(+1.85%)
May 04, 2023 458.24 462.30 455.47 456.81 308,019 -0.09(-0.02%)
May 03, 2023 459.39 462.73 456.53 456.90 272,400 -0.87(-0.19%)
May 02, 2023 460.98 461.52 453.60 457.77 353,547 -3.43(-0.74%)
May 01, 2023 453.60 461.53 453.60 461.20 313,682 +6.53(+1.44%)
Apr 28, 2023 450.64 457.17 450.64 454.67 286,463 +4.94(+1.10%)
Apr 27, 2023 441.79 450.90 438.94 449.73 335,910 +11.16(+2.55%)
Apr 26, 2023 441.45 442.36 437.53 438.56 382,342 -7.37(-1.65%)
Apr 25, 2023 454.17 454.17 445.05 445.94 386,527 -10.91(-2.39%)
Apr 24, 2023 459.50 460.48 455.78 456.85 365,084 -1.91(-0.42%)
Apr 21, 2023 457.09 459.99 456.41 458.75 235,154 +0.91(+0.20%)
Apr 20, 2023 450.54 459.63 450.40 457.85 290,698 +4.62(+1.02%)
Apr 19, 2023 457.08 458.67 453.02 453.23 279,445 -5.54(-1.21%)
Apr 18, 2023 464.58 466.38 457.67 458.76 373,308 -2.10(-0.45%)
Apr 17, 2023 460.33 461.53 456.40 460.86 315,039 +3.36(+0.73%)
Apr 14, 2023 456.98 459.98 454.50 457.50 303,538 -1.17(-0.25%)
Apr 13, 2023 454.17 459.29 451.57 458.67 380,550 +5.83(+1.29%)
Apr 12, 2023 451.14 455.88 450.56 452.84 270,105 +3.67(+0.82%)
Apr 11, 2023 451.94 453.93 448.31 449.17 335,439 +0.25(+0.06%)
Apr 10, 2023 448.29 449.07 446.01 448.92 289,701 -1.72(-0.38%)
Apr 06, 2023 450.40 451.86 448.48 450.63 239,436 -0.01(-0.00%)
Apr 05, 2023 451.89 456.35 449.36 450.64 332,536 -3.16(-0.70%)
Apr 04, 2023 459.18 460.87 451.48 453.81 318,276 -5.94(-1.29%)
Apr 03, 2023 458.60 460.41 454.82 459.74 361,925 -1.82(-0.39%)
Mar 31, 2023 462.25 464.74 459.27 461.56 578,968 -4.95(-1.06%)
Mar 30, 2023 466.03 467.88 461.31 466.51 448,118 +2.48(+0.54%)
Mar 29, 2023 456.44 466.71 455.63 464.02 759,904 +21.47(+4.85%)
Mar 28, 2023 435.50 444.89 435.48 442.55 479,779 +2.94(+0.67%)
Mar 27, 2023 436.57 440.66 436.05 439.61 266,914 +4.32(+0.99%)
Mar 24, 2023 431.68 436.66 427.64 435.29 282,812 +3.19(+0.74%)
Mar 23, 2023 432.98 437.93 427.95 432.10 343,318 -2.88(-0.66%)
Mar 22, 2023 441.04 444.02 434.44 434.98 442,594 -7.06(-1.60%)
Mar 21, 2023 443.40 444.61 437.63 442.05 300,201 +1.33(+0.30%)
Mar 20, 2023 433.71 441.16 433.44 440.72 324,285 +9.04(+2.09%)
Mar 17, 2023 434.55 438.62 428.09 431.68 578,914 -2.87(-0.66%)
Mar 16, 2023 429.57 436.94 426.80 434.55 346,219 +3.26(+0.76%)
Mar 15, 2023 436.70 438.42 425.77 431.29 412,925 -9.39(-2.13%)
Mar 14, 2023 432.28 441.94 431.06 440.68 383,619 +10.86(+2.53%)
Mar 13, 2023 424.66 434.94 423.97 429.81 340,476 +2.55(+0.60%)
Mar 10, 2023 432.45 435.72 425.87 427.26 311,350 -5.96(-1.37%)
Mar 09, 2023 440.75 442.48 432.84 433.22 298,698 -4.92(-1.12%)
Mar 08, 2023 436.25 439.32 433.94 438.13 207,908 +3.14(+0.72%)
Mar 07, 2023 444.30 444.90 433.22 434.99 273,586 -8.52(-1.92%)
Mar 06, 2023 440.12 444.75 439.85 443.51 250,590 +2.73(+0.62%)
Mar 03, 2023 435.77 442.87 434.19 440.78 347,731 +6.56(+1.51%)
Mar 02, 2023 427.26 436.86 425.82 434.22 266,431 +6.12(+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.