Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

661.29 -1.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 386.61 393.12 383.11 391.31 1,120,097 +1.40(+0.36%)
May 27, 2022 378.36 390.49 378.36 389.91 556,192 +13.24(+3.52%)
May 26, 2022 365.87 379.05 364.21 376.67 507,275 +15.50(+4.29%)
May 25, 2022 361.61 366.34 359.81 361.17 675,910 -3.23(-0.89%)
May 24, 2022 363.17 366.44 360.13 364.40 475,055 +0.65(+0.18%)
May 23, 2022 358.99 364.73 357.63 363.75 318,139 +6.54(+1.83%)
May 20, 2022 355.55 357.56 349.10 357.21 463,626 +4.74(+1.34%)
May 19, 2022 349.37 356.48 345.80 352.48 637,896 +0.53(+0.15%)
May 18, 2022 370.31 370.79 350.42 351.95 668,356 -22.64(-6.04%)
May 17, 2022 376.25 376.86 371.34 374.59 455,900 +3.52(+0.95%)
May 16, 2022 367.72 371.91 364.37 371.07 416,608 +1.73(+0.47%)
May 13, 2022 363.90 371.93 358.20 369.34 437,458 +9.59(+2.67%)
May 12, 2022 362.54 365.56 354.90 359.75 629,493 -3.70(-1.02%)
May 11, 2022 367.92 373.64 363.11 363.46 536,666 -7.14(-1.93%)
May 10, 2022 374.63 374.83 364.38 370.60 556,463 +3.92(+1.07%)
May 09, 2022 371.64 373.95 365.85 366.68 553,947 -9.51(-2.53%)
May 06, 2022 377.25 378.11 369.74 376.20 458,964 -2.74(-0.72%)
May 05, 2022 388.49 390.64 376.37 378.94 468,207 -14.00(-3.56%)
May 04, 2022 382.57 394.59 379.24 392.94 460,049 +10.50(+2.75%)
May 03, 2022 384.20 385.70 380.88 382.44 494,289 -1.13(-0.29%)
May 02, 2022 390.16 392.73 378.23 383.56 745,657 -5.68(-1.46%)
Apr 29, 2022 398.47 400.86 388.13 389.25 624,196 -13.17(-3.27%)
Apr 28, 2022 396.95 404.22 393.66 402.42 591,674 +9.50(+2.42%)
Apr 27, 2022 391.88 399.19 391.42 392.91 616,161 +1.36(+0.35%)
Apr 26, 2022 399.00 400.61 391.55 391.55 399,601 -10.14(-2.52%)
Apr 25, 2022 399.87 402.06 391.67 401.69 570,392 +1.93(+0.48%)
Apr 22, 2022 410.21 417.53 399.02 399.76 431,804 -10.68(-2.60%)
Apr 21, 2022 414.14 417.57 409.96 410.44 397,245 -2.52(-0.61%)
Apr 20, 2022 412.60 415.26 411.67 412.96 335,480 +2.45(+0.60%)
Apr 19, 2022 403.96 412.38 403.96 410.51 380,473 +5.66(+1.40%)
Apr 18, 2022 403.43 409.08 402.19 404.85 309,105 -0.48(-0.12%)
Apr 14, 2022 413.05 414.93 404.57 405.33 352,952 -5.60(-1.36%)
Apr 13, 2022 409.58 413.48 408.58 410.92 423,130 +3.54(+0.87%)
Apr 12, 2022 412.87 416.67 405.70 407.38 409,775 -2.19(-0.54%)
Apr 11, 2022 418.65 419.80 408.93 409.58 488,928 -10.89(-2.59%)
Apr 08, 2022 425.12 426.04 419.64 420.47 340,795 -5.02(-1.18%)
Apr 07, 2022 421.45 427.03 419.00 425.48 366,458 +3.03(+0.72%)
Apr 06, 2022 420.44 423.32 417.28 422.45 398,905 -0.25(-0.06%)
Apr 05, 2022 418.22 427.84 418.22 422.70 505,598 +2.14(+0.51%)
Apr 04, 2022 415.54 422.91 414.78 420.56 419,872 +5.23(+1.26%)
Apr 01, 2022 417.03 419.84 412.84 415.33 471,044 -1.48(-0.35%)
Mar 31, 2022 424.59 426.66 415.91 416.81 523,012 -6.49(-1.53%)
Mar 30, 2022 425.55 426.39 421.68 423.30 380,507 +0.49(+0.12%)
Mar 29, 2022 417.43 424.89 414.65 422.81 691,655 +8.10(+1.95%)
Mar 28, 2022 403.69 414.81 403.48 414.70 658,732 +9.72(+2.40%)
Mar 25, 2022 404.67 405.41 398.69 404.98 595,460 +2.85(+0.71%)
Mar 24, 2022 396.79 402.13 390.77 402.13 759,876 +8.89(+2.26%)
Mar 23, 2022 386.50 396.44 383.61 393.25 711,078 +8.17(+2.12%)
Mar 22, 2022 385.96 387.73 383.28 385.07 700,933 +1.67(+0.43%)
Mar 21, 2022 389.88 392.27 378.76 383.41 1,021,581 -8.89(-2.27%)
Mar 18, 2022 387.07 394.52 384.21 392.30 672,027 +5.28(+1.36%)
Mar 17, 2022 381.10 387.01 377.36 387.01 309,763 +5.73(+1.50%)
Mar 16, 2022 376.67 382.26 372.83 381.28 381,797 +6.88(+1.84%)
Mar 15, 2022 371.23 375.71 369.34 374.40 372,204 +6.96(+1.89%)
Mar 14, 2022 371.33 371.33 363.80 367.45 369,099 +5.60(+1.55%)
Mar 11, 2022 366.95 367.94 361.45 361.85 379,559 -0.44(-0.12%)
Mar 10, 2022 361.11 363.42 356.05 362.29 497,467 -4.32(-1.18%)
Mar 09, 2022 368.23 368.80 363.23 366.61 470,133 +6.52(+1.81%)
Mar 08, 2022 361.48 367.20 357.06 360.10 850,977 -3.44(-0.95%)
Mar 07, 2022 370.93 372.45 362.96 363.54 492,298 -7.77(-2.09%)
Mar 04, 2022 370.44 373.99 367.95 371.31 326,835 +0.53(+0.14%)
Mar 03, 2022 375.08 376.76 369.91 370.78 396,547 -2.53(-0.68%)
Mar 02, 2022 365.62 375.62 364.79 373.31 518,768 +8.66(+2.38%)
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.