Skip to main content

Cintas Corp (NQ: CTAS )

685.40 -0.24 (-0.04%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 502.14 505.36 501.63 501.78 353,309 -1.81(-0.36%)
Aug 30, 2023 500.71 504.86 500.71 503.59 384,890 +3.63(+0.73%)
Aug 29, 2023 495.64 500.61 494.95 499.96 264,862 +3.24(+0.65%)
Aug 28, 2023 494.29 498.08 493.35 496.72 315,798 +3.06(+0.62%)
Aug 25, 2023 487.28 494.82 486.68 493.66 288,668 +8.07(+1.66%)
Aug 24, 2023 489.59 493.62 485.14 485.59 253,272 -3.30(-0.68%)
Aug 23, 2023 486.28 489.42 483.93 488.89 274,248 +5.58(+1.16%)
Aug 22, 2023 483.11 484.88 481.85 483.31 202,314 -0.41(-0.08%)
Aug 21, 2023 483.29 485.61 480.17 483.72 249,883 +0.58(+0.12%)
Aug 18, 2023 481.22 485.07 479.21 483.14 656,102 +1.51(+0.31%)
Aug 17, 2023 487.39 490.01 481.25 481.63 372,325 -6.32(-1.30%)
Aug 16, 2023 487.50 494.71 486.89 487.95 349,875 +1.60(+0.33%)
Aug 15, 2023 487.99 489.55 485.67 486.34 245,948 -4.77(-0.97%)
Aug 14, 2023 486.86 491.71 485.70 491.11 282,079 +4.77(+0.98%)
Aug 11, 2023 486.33 488.17 484.77 486.34 274,596 -0.15(-0.03%)
Aug 10, 2023 489.15 493.48 485.49 486.49 230,325 -2.00(-0.41%)
Aug 09, 2023 486.98 491.10 486.98 488.49 290,063 +1.45(+0.30%)
Aug 08, 2023 489.11 490.80 483.06 487.04 319,759 -3.65(-0.74%)
Aug 07, 2023 489.32 493.28 487.88 490.69 291,799 +4.28(+0.88%)
Aug 04, 2023 494.90 494.90 485.93 486.41 312,100 -6.78(-1.37%)
Aug 03, 2023 494.05 496.46 492.14 493.19 276,736 -2.63(-0.53%)
Aug 02, 2023 494.24 498.26 493.66 495.82 387,725 -4.16(-0.83%)
Aug 01, 2023 498.88 502.01 496.26 499.98 374,588 +1.70(+0.34%)
Jul 31, 2023 500.16 500.36 496.47 498.28 445,634 -0.60(-0.12%)
Jul 28, 2023 505.69 505.69 497.16 498.88 445,667 -1.90(-0.38%)
Jul 27, 2023 512.40 514.07 500.42 500.77 537,549 -11.88(-2.32%)
Jul 26, 2023 511.16 514.83 509.21 512.66 314,720 +0.07(+0.01%)
Jul 25, 2023 506.05 513.39 504.24 512.59 601,014 +5.84(+1.15%)
Jul 24, 2023 501.10 507.57 500.58 506.75 470,836 +3.13(+0.62%)
Jul 21, 2023 507.16 510.46 503.29 503.62 1,869,493 +0.34(+0.07%)
Jul 20, 2023 502.21 506.00 499.52 503.29 484,104 +3.00(+0.60%)
Jul 19, 2023 497.84 500.61 493.85 500.29 576,439 +0.33(+0.07%)
Jul 18, 2023 499.72 502.41 497.52 499.96 453,993 +0.06(+0.01%)
Jul 17, 2023 493.03 501.22 489.21 499.90 436,856 +7.26(+1.47%)
Jul 14, 2023 490.50 494.61 488.62 492.65 473,886 +1.87(+0.38%)
Jul 13, 2023 485.94 495.01 481.79 490.78 722,511 +1.42(+0.29%)
Jul 12, 2023 491.74 492.82 487.68 489.36 453,814 +0.30(+0.06%)
Jul 11, 2023 486.18 490.76 486.18 489.06 514,306 +3.24(+0.67%)
Jul 10, 2023 478.79 490.12 477.42 485.83 719,331 +9.18(+1.93%)
Jul 07, 2023 482.21 482.40 476.29 476.65 453,492 -6.49(-1.34%)
Jul 06, 2023 479.24 483.79 476.82 483.14 386,579 +0.02(+0.00%)
Jul 05, 2023 482.03 484.39 477.09 483.12 416,675 -0.67(-0.14%)
Jul 03, 2023 487.29 489.84 476.40 483.78 272,481 -9.53(-1.93%)
Jun 30, 2023 490.29 494.24 490.26 493.31 462,940 +6.95(+1.43%)
Jun 29, 2023 485.51 486.38 482.90 486.36 274,242 +0.69(+0.14%)
Jun 28, 2023 487.23 487.26 483.72 485.68 307,330 -1.84(-0.38%)
Jun 27, 2023 482.71 488.00 482.71 487.51 289,824 +5.78(+1.20%)
Jun 26, 2023 478.01 484.69 477.10 481.74 281,544 +2.76(+0.58%)
Jun 23, 2023 478.88 481.54 474.70 478.98 544,721 -4.65(-0.96%)
Jun 22, 2023 483.48 484.36 480.97 483.62 242,957 +0.76(+0.16%)
Jun 21, 2023 479.27 486.49 477.33 482.86 474,938 +2.04(+0.43%)
Jun 20, 2023 484.59 485.45 479.68 480.82 401,149 -6.87(-1.41%)
Jun 16, 2023 493.98 493.98 485.88 487.68 630,691 -1.01(-0.21%)
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.