Skip to main content

Cintas Corp (NQ: CTAS )

687.03 +1.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.75 23.44 22.44 23.18 1,708,737 +0.56(+2.48%)
Mar 28, 2008 23.16 23.22 22.57 22.62 990,728 -0.32(-1.42%)
Mar 27, 2008 23.94 23.94 22.93 22.95 1,355,357 -0.46(-1.98%)
Mar 26, 2008 23.56 23.71 23.18 23.41 1,154,990 -0.31(-1.30%)
Mar 25, 2008 23.79 23.79 23.41 23.72 1,728,644 -0.02(-0.10%)
Mar 24, 2008 23.38 23.79 23.38 23.74 2,447,840 +0.32(+1.39%)
Mar 21, 2008 23.51 23.68 23.13 23.42 4,206,381 +0.00(+0.00%)
Mar 20, 2008 23.51 23.68 23.13 23.42 4,206,381 +0.08(+0.35%)
Mar 19, 2008 23.68 24.13 23.27 23.34 2,510,697 +0.16(+0.70%)
Mar 18, 2008 22.99 23.22 22.60 23.18 2,373,372 +0.44(+1.93%)
Mar 17, 2008 22.27 23.11 22.27 22.74 1,822,741 -0.09(-0.39%)
Mar 14, 2008 22.89 23.71 22.66 22.83 2,655,491 -0.69(-2.94%)
Mar 13, 2008 23.04 23.64 22.94 23.52 2,095,398 +0.11(+0.49%)
Mar 12, 2008 23.64 23.83 23.36 23.40 2,298,361 -0.11(-0.45%)
Mar 11, 2008 22.98 23.51 22.58 23.51 1,755,943 +0.97(+4.33%)
Mar 10, 2008 22.89 23.04 22.53 22.53 1,597,565 -0.41(-1.81%)
Mar 07, 2008 22.89 23.41 22.68 22.95 1,974,382 -0.25(-1.09%)
Mar 06, 2008 23.31 23.88 23.20 23.20 1,810,974 -0.62(-2.59%)
Mar 05, 2008 23.92 24.12 23.59 23.82 1,413,990 +0.06(+0.24%)
Mar 04, 2008 23.44 23.79 23.35 23.76 1,663,871 +0.21(+0.90%)
Mar 03, 2008 23.39 23.96 23.35 23.55 1,852,171 +0.17(+0.73%)
Feb 29, 2008 24.02 24.24 23.31 23.38 2,376,588 -1.02(-4.16%)
Feb 28, 2008 24.11 24.53 24.06 24.39 1,673,631 +0.09(+0.37%)
Feb 27, 2008 24.62 24.75 24.23 24.30 1,543,485 -0.44(-1.77%)
Feb 26, 2008 24.28 25.10 24.28 24.74 1,490,419 +0.35(+1.43%)
Feb 25, 2008 24.18 24.43 23.87 24.39 1,588,091 +0.19(+0.77%)
Feb 22, 2008 23.89 24.23 23.66 24.21 1,280,555 +0.46(+1.95%)
Feb 21, 2008 24.17 24.50 23.71 23.74 1,352,583 -0.63(-2.57%)
Feb 20, 2008 23.81 24.43 23.78 24.37 1,529,863 +0.43(+1.80%)
Feb 19, 2008 24.59 24.74 23.69 23.94 1,659,890 -0.25(-1.04%)
Feb 18, 2008 24.25 24.39 24.08 24.19 1,819,489 +0.00(+0.00%)
Feb 15, 2008 24.25 24.39 24.08 24.19 1,819,489 -0.18(-0.73%)
Feb 14, 2008 25.16 25.18 24.31 24.37 1,510,756 -0.88(-3.47%)
Feb 13, 2008 24.78 25.27 24.70 25.25 1,638,666 +0.73(+2.98%)
Feb 12, 2008 24.73 24.77 24.33 24.52 2,962,547 -0.02(-0.07%)
Feb 11, 2008 24.81 24.81 24.39 24.53 1,590,670 -0.19(-0.76%)
Feb 08, 2008 24.78 25.02 24.39 24.72 1,978,266 -0.13(-0.52%)
Feb 07, 2008 25.15 25.35 24.59 24.85 3,323,709 -0.33(-1.32%)
Feb 06, 2008 25.57 25.76 25.15 25.18 1,662,802 -0.09(-0.35%)
Feb 05, 2008 25.60 25.84 25.21 25.27 1,510,693 -0.78(-2.99%)
Feb 04, 2008 26.90 26.90 25.87 26.05 1,326,868 -1.04(-3.84%)
Feb 01, 2008 26.85 27.53 26.77 27.09 1,637,534 +0.43(+1.62%)
Jan 31, 2008 25.76 26.86 25.68 26.66 2,384,744 +0.66(+2.53%)
Jan 30, 2008 25.75 26.38 25.70 26.00 1,812,453 +0.10(+0.38%)
Jan 29, 2008 25.93 25.99 25.26 25.91 1,540,591 +0.06(+0.22%)
Jan 28, 2008 25.24 25.89 25.08 25.85 1,857,376 +0.71(+2.81%)
Jan 25, 2008 25.87 25.87 25.00 25.14 1,865,210 -0.42(-1.65%)
Jan 24, 2008 25.67 26.39 25.07 25.56 2,928,422 -0.83(-3.14%)
Jan 23, 2008 24.52 26.43 24.52 26.39 2,434,872 +1.29(+5.15%)
Jan 22, 2008 24.69 25.65 24.69 25.10 2,526,725 -0.59(-2.31%)
Jan 21, 2008 25.55 26.44 24.69 25.69 2,923,975 +0.00(+0.00%)
Jan 18, 2008 25.55 26.44 24.69 25.69 2,923,975 +0.17(+0.67%)
Jan 17, 2008 26.30 26.42 25.43 25.52 1,955,586 -0.87(-3.29%)
Jan 16, 2008 25.99 26.93 25.75 26.39 2,062,572 +0.87(+3.41%)
Jan 15, 2008 25.61 25.81 25.34 25.52 1,605,811 -0.43(-1.66%)
Jan 14, 2008 25.85 25.99 25.65 25.95 1,312,024 +0.37(+1.43%)
Jan 11, 2008 25.67 25.97 25.52 25.59 1,617,873 -0.35(-1.35%)
Jan 10, 2008 25.91 26.19 25.54 25.94 2,182,328 -0.25(-0.96%)
Jan 09, 2008 25.27 26.21 25.26 26.19 2,147,511 +0.93(+3.67%)
Jan 08, 2008 26.43 26.47 25.26 25.26 1,917,143 -1.11(-4.22%)
Jan 07, 2008 25.69 26.70 25.69 26.38 1,829,866 +0.70(+2.72%)
Jan 04, 2008 26.52 26.60 25.68 25.68 1,751,833 -1.10(-4.13%)
Jan 03, 2008 26.49 26.93 26.41 26.78 1,643,087 +0.50(+1.92%)
Jan 02, 2008 27.20 27.31 26.21 26.28 1,782,903 -1.03(-3.78%)
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.