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 31, 2005 32.23 32.36 31.69 31.99 1,478,627 -0.46(-1.42%)
May 27, 2005 32.56 32.70 32.36 32.45 518,163 -0.10(-0.32%)
May 26, 2005 32.42 32.88 32.25 32.55 560,820 +0.23(+0.71%)
May 25, 2005 32.35 32.48 32.12 32.32 503,589 -0.10(-0.29%)
May 24, 2005 32.49 32.49 32.04 32.42 733,620 -0.03(-0.10%)
May 23, 2005 32.31 32.54 32.31 32.45 755,363 -0.10(-0.29%)
May 20, 2005 32.32 32.54 32.18 32.54 667,774 +0.28(+0.86%)
May 19, 2005 32.51 32.57 31.88 32.27 1,293,154 -0.11(-0.34%)
May 18, 2005 31.94 32.57 31.94 32.38 1,442,253 +0.38(+1.19%)
May 17, 2005 31.45 32.00 31.45 32.00 979,774 +0.21(+0.67%)
May 16, 2005 31.60 31.89 31.56 31.78 728,560 +0.19(+0.60%)
May 13, 2005 31.58 31.76 31.20 31.59 1,395,708 +0.09(+0.30%)
May 12, 2005 31.50 31.69 31.25 31.50 1,329,619 +0.11(+0.35%)
May 11, 2005 31.27 31.60 31.08 31.39 945,432 +0.13(+0.43%)
May 10, 2005 31.25 31.33 30.82 31.25 1,497,038 +0.02(+0.08%)
May 09, 2005 31.20 31.45 30.99 31.23 1,132,642 -0.07(-0.23%)
May 06, 2005 31.30 31.61 31.19 31.30 1,124,542 +0.08(+0.25%)
May 05, 2005 31.13 31.30 30.86 31.22 1,253,041 -0.03(-0.10%)
May 04, 2005 31.21 31.25 30.90 31.25 1,171,539 +0.31(+1.00%)
May 03, 2005 30.71 31.13 30.69 30.94 1,291,118 +0.34(+1.11%)
May 02, 2005 30.82 31.39 30.49 30.60 1,890,124 +0.02(+0.08%)
Apr 29, 2005 30.43 30.76 30.21 30.58 1,265,468 +0.16(+0.52%)
Apr 28, 2005 30.58 30.70 30.11 30.42 1,088,034 -0.39(-1.26%)
Apr 27, 2005 30.32 31.10 30.21 30.81 1,392,082 +0.48(+1.59%)
Apr 26, 2005 30.20 30.55 30.02 30.32 2,372,820 -0.11(-0.36%)
Apr 25, 2005 30.71 30.71 30.23 30.43 1,503,954 +0.16(+0.52%)
Apr 22, 2005 31.10 31.23 30.13 30.28 1,646,667 -0.77(-2.48%)
Apr 21, 2005 31.10 31.10 30.59 31.05 2,363,566 +0.28(+0.90%)
Apr 20, 2005 31.63 31.71 30.61 30.77 3,264,543 -1.09(-3.43%)
Apr 19, 2005 31.81 32.03 31.55 31.86 1,310,961 +0.14(+0.45%)
Apr 18, 2005 31.40 32.00 31.34 31.72 1,716,086 +0.16(+0.50%)
Apr 15, 2005 31.96 32.11 31.47 31.56 1,893,048 -0.15(-0.47%)
Apr 14, 2005 32.27 32.47 31.68 31.71 1,126,084 -0.40(-1.23%)
Apr 13, 2005 32.12 32.51 31.90 32.11 1,198,491 -0.19(-0.59%)
Apr 12, 2005 32.16 32.38 31.85 32.30 1,867,714 -0.06(-0.17%)
Apr 11, 2005 32.32 32.49 32.13 32.35 918,347 -0.03(-0.10%)
Apr 08, 2005 32.92 32.92 32.33 32.38 1,050,269 -0.40(-1.23%)
Apr 07, 2005 32.95 32.95 32.57 32.79 631,206 +0.09(+0.27%)
Apr 06, 2005 32.82 33.07 32.62 32.70 773,913 -0.02(-0.05%)
Apr 05, 2005 32.67 32.75 32.37 32.72 1,354,963 +0.16(+0.49%)
Apr 04, 2005 32.78 32.92 32.42 32.56 807,607 -0.06(-0.19%)
Apr 01, 2005 33.17 33.19 32.40 32.62 1,381,176 -0.11(-0.34%)
Mar 31, 2005 32.86 32.88 32.50 32.73 838,944 +0.02(+0.05%)
Mar 30, 2005 32.89 32.94 32.46 32.72 854,041 -0.04(-0.12%)
Mar 29, 2005 32.51 32.92 32.42 32.76 1,265,817 +0.29(+0.90%)
Mar 28, 2005 32.15 32.71 32.15 32.46 1,045,083 +0.31(+0.96%)
Mar 24, 2005 32.49 32.61 32.08 32.15 1,198,403 -0.17(-0.53%)
Mar 23, 2005 32.47 32.86 32.29 32.32 1,341,602 -0.06(-0.18%)
Mar 22, 2005 33.07 33.26 32.30 32.38 1,794,175 -0.59(-1.80%)
Mar 21, 2005 33.10 33.29 32.72 32.98 1,432,981 +0.06(+0.17%)
Mar 18, 2005 33.22 33.45 32.78 32.92 5,404,017 -0.67(-2.00%)
Mar 17, 2005 33.29 34.00 33.27 33.60 1,097,567 +0.06(+0.17%)
Mar 16, 2005 33.92 34.05 33.17 33.54 1,470,431 -0.44(-1.28%)
Mar 15, 2005 34.38 34.57 33.82 33.98 815,438 -0.37(-1.08%)
Mar 14, 2005 34.01 34.35 34.01 34.35 1,133,269 +0.32(+0.93%)
Mar 11, 2005 34.59 34.90 33.89 34.03 984,081 -0.73(-2.10%)
Mar 10, 2005 34.66 34.77 34.12 34.76 1,033,416 +0.36(+1.06%)
Mar 09, 2005 34.71 34.96 34.27 34.40 1,094,468 -0.36(-1.03%)
Mar 08, 2005 35.30 35.30 34.74 34.75 909,429 -0.44(-1.24%)
Mar 07, 2005 34.92 35.30 34.86 35.19 1,056,133 +0.39(+1.12%)
Mar 04, 2005 34.89 35.19 34.80 34.80 958,110 +0.25(+0.71%)
Mar 03, 2005 34.67 34.77 34.25 34.56 1,502,320 -0.12(-0.34%)
Mar 02, 2005 34.60 35.03 34.14 34.67 1,585,393 -0.11(-0.32%)
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.