Skip to main content

Cintas Corp (NQ: CTAS )

203.38 +2.00 (+1.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 445.45 451.91 445.45 449.43 289,802 +4.88(+1.10%)
Apr 27, 2023 436.70 445.71 433.89 444.55 339,825 +11.03(+2.55%)
Apr 26, 2023 436.36 437.26 432.49 433.51 386,798 -7.29(-1.65%)
Apr 25, 2023 448.93 448.93 439.92 440.80 391,032 -10.79(-2.39%)
Apr 24, 2023 454.21 455.18 450.53 451.59 369,339 -1.88(-0.42%)
Apr 21, 2023 451.82 454.69 451.15 453.47 237,895 +0.90(+0.20%)
Apr 20, 2023 445.34 454.34 445.22 452.57 294,087 +4.56(+1.02%)
Apr 19, 2023 451.81 453.38 447.80 448.01 282,702 -5.47(-1.21%)
Apr 18, 2023 459.23 461.00 452.39 453.48 377,659 -2.07(-0.45%)
Apr 17, 2023 455.03 456.21 451.14 455.55 318,711 +3.32(+0.73%)
Apr 14, 2023 451.71 454.68 449.27 452.23 307,075 -1.15(-0.25%)
Apr 13, 2023 448.93 454.00 446.37 453.38 384,986 +5.76(+1.29%)
Apr 12, 2023 445.95 450.63 445.37 447.62 273,253 +3.63(+0.82%)
Apr 11, 2023 446.73 448.70 443.14 443.99 339,349 +0.25(+0.06%)
Apr 10, 2023 443.12 443.89 440.87 443.75 293,078 -1.70(-0.38%)
Apr 06, 2023 445.22 446.66 443.31 445.44 242,227 -0.01(-0.00%)
Apr 05, 2023 446.69 451.09 444.18 445.45 336,412 -3.12(-0.70%)
Apr 04, 2023 453.89 455.56 446.28 448.58 321,986 -5.87(-1.29%)
Apr 03, 2023 453.31 455.11 449.58 454.45 366,144 -1.79(-0.39%)
Mar 31, 2023 456.92 459.39 453.98 456.24 585,716 -4.89(-1.06%)
Mar 30, 2023 460.66 462.49 455.99 461.13 453,341 +2.45(+0.54%)
Mar 29, 2023 451.18 461.34 450.38 458.68 768,761 +21.22(+4.85%)
Mar 28, 2023 430.48 439.76 430.46 437.45 485,371 +2.91(+0.67%)
Mar 27, 2023 431.54 435.58 431.02 434.55 270,025 +4.27(+0.99%)
Mar 24, 2023 426.71 431.63 422.71 430.28 286,109 +3.16(+0.74%)
Mar 23, 2023 427.99 432.88 423.02 427.12 347,320 -2.85(-0.66%)
Mar 22, 2023 435.96 438.90 429.44 429.97 447,752 -6.98(-1.60%)
Mar 21, 2023 438.29 439.49 432.58 436.95 303,700 +1.31(+0.30%)
Mar 20, 2023 428.71 436.07 428.44 435.64 328,065 +8.93(+2.09%)
Mar 17, 2023 429.55 433.57 423.16 426.71 585,662 -2.84(-0.66%)
Mar 16, 2023 424.62 431.90 421.88 429.55 350,254 +3.22(+0.76%)
Mar 15, 2023 431.67 433.37 420.87 426.32 417,738 -9.28(-2.13%)
Mar 14, 2023 427.30 436.84 426.10 435.60 388,090 +10.74(+2.53%)
Mar 13, 2023 419.76 429.93 419.08 424.86 344,445 +2.52(+0.60%)
Mar 10, 2023 427.47 430.70 420.96 422.34 314,978 -5.89(-1.37%)
Mar 09, 2023 435.67 437.39 427.85 428.23 302,179 -4.86(-1.12%)
Mar 08, 2023 431.22 434.26 428.95 433.09 210,331 +3.11(+0.72%)
Mar 07, 2023 439.18 439.78 428.23 429.98 276,775 -8.42(-1.92%)
Mar 06, 2023 435.05 439.62 434.78 438.40 253,511 +2.70(+0.62%)
Mar 03, 2023 430.75 437.77 429.19 435.70 351,784 +6.48(+1.51%)
Mar 02, 2023 422.34 431.82 420.92 429.22 269,536 +6.06(+1.43%)
Mar 01, 2023 429.87 432.11 421.30 423.17 322,397 -9.20(-2.13%)
Feb 28, 2023 429.03 434.70 428.39 432.37 491,964 +1.91(+0.44%)
Feb 27, 2023 432.78 434.06 428.62 430.45 275,281 +1.48(+0.34%)
Feb 24, 2023 425.82 430.17 423.37 428.98 259,015 -2.10(-0.49%)
Feb 23, 2023 433.10 433.75 427.10 431.08 214,875 -0.40(-0.09%)
Feb 22, 2023 430.45 434.69 429.96 431.48 285,275 +1.83(+0.43%)
Feb 21, 2023 435.84 436.33 427.74 429.65 393,055 -8.27(-1.89%)
Feb 17, 2023 435.94 439.23 434.10 437.92 348,155 +2.70(+0.62%)
Feb 16, 2023 432.95 438.99 431.92 435.22 308,700 -3.23(-0.74%)
Feb 15, 2023 435.06 439.34 432.30 438.44 208,386 +1.54(+0.35%)
Feb 14, 2023 439.32 440.29 430.42 436.90 354,123 -3.72(-0.84%)
Feb 13, 2023 436.40 441.10 435.75 440.62 278,444 +5.05(+1.16%)
Feb 10, 2023 430.61 437.29 429.02 435.57 326,517 +4.69(+1.09%)
Feb 09, 2023 434.75 437.68 429.30 430.88 394,553 -1.61(-0.37%)
Feb 08, 2023 434.71 434.94 430.40 432.50 318,530 -3.28(-0.75%)
Feb 07, 2023 431.28 437.31 424.47 435.78 324,526 +4.09(+0.95%)
Feb 06, 2023 432.44 435.48 429.47 431.69 305,379 -3.45(-0.79%)
Feb 03, 2023 434.56 436.93 426.93 435.14 405,208 -2.35(-0.54%)
Feb 02, 2023 437.11 440.07 433.18 437.49 420,752 -1.52(-0.35%)
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.