Skip to main content

Cintas Corp (NQ: CTAS )

203.23 +1.85 (+0.92%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 217.66 217.91 210.99 211.77 866,555 -8.71(-3.95%)
Apr 29, 2020 212.98 221.57 211.24 220.48 1,044,453 +12.20(+5.86%)
Apr 28, 2020 209.34 213.08 204.69 208.28 1,274,227 +5.44(+2.68%)
Apr 27, 2020 192.53 203.40 190.93 202.84 680,387 +11.73(+6.14%)
Apr 24, 2020 192.15 193.48 189.28 191.10 797,044 +0.72(+0.38%)
Apr 23, 2020 189.17 194.33 189.17 190.38 1,001,180 +1.89(+1.00%)
Apr 22, 2020 184.82 189.78 184.06 188.49 701,021 +6.63(+3.64%)
Apr 21, 2020 181.24 183.19 179.46 181.86 731,616 -3.26(-1.76%)
Apr 20, 2020 190.95 193.37 184.45 185.12 811,962 -9.78(-5.02%)
Apr 17, 2020 189.97 195.47 187.69 194.90 850,571 +12.91(+7.09%)
Apr 16, 2020 180.74 182.46 178.03 182.00 799,668 +3.41(+1.91%)
Apr 15, 2020 187.84 188.08 177.67 178.59 958,671 -13.97(-7.25%)
Apr 14, 2020 191.56 194.70 189.63 192.55 885,136 +6.32(+3.39%)
Apr 13, 2020 189.74 189.83 182.78 186.23 797,839 -3.49(-1.84%)
Apr 09, 2020 188.96 197.76 188.55 189.73 978,785 +6.04(+3.29%)
Apr 08, 2020 179.93 185.17 177.10 183.69 987,872 +6.22(+3.50%)
Apr 07, 2020 182.13 186.47 176.94 177.47 1,687,631 +6.12(+3.57%)
Apr 06, 2020 161.34 172.41 160.65 171.35 1,406,787 +14.57(+9.29%)
Apr 03, 2020 155.86 159.90 154.84 156.78 1,055,776 -0.92(-0.58%)
Apr 02, 2020 152.98 159.70 151.69 157.70 1,505,584 +2.39(+1.54%)
Apr 01, 2020 157.94 159.79 153.27 155.31 1,167,086 -10.05(-6.08%)
Mar 31, 2020 170.40 171.44 164.12 165.37 1,690,272 -6.90(-4.01%)
Mar 30, 2020 173.65 175.27 167.40 172.27 1,124,757 -1.07(-0.62%)
Mar 27, 2020 178.94 179.24 171.84 173.34 1,053,367 -10.51(-5.72%)
Mar 26, 2020 185.55 189.00 174.26 183.85 1,813,498 +0.24(+0.13%)
Mar 25, 2020 166.32 191.47 161.20 183.61 1,756,885 +17.69(+10.66%)
Mar 24, 2020 158.30 170.65 157.81 165.92 1,441,072 +15.98(+10.66%)
Mar 23, 2020 169.18 169.18 147.33 149.94 1,720,915 -17.21(-10.30%)
Mar 20, 2020 172.00 180.83 159.76 167.15 2,695,850 -7.55(-4.32%)
Mar 19, 2020 168.24 176.96 153.12 174.70 1,497,584 +4.79(+2.82%)
Mar 18, 2020 165.70 174.12 155.79 169.91 2,005,137 -29.73(-14.89%)
Mar 17, 2020 197.19 201.10 186.97 199.64 1,967,462 +6.31(+3.26%)
Mar 16, 2020 188.61 198.26 188.61 193.33 1,823,708 -39.21(-16.86%)
Mar 13, 2020 222.67 233.00 213.47 232.53 1,313,043 +17.08(+7.93%)
Mar 12, 2020 221.46 225.32 204.53 215.46 2,034,963 -23.60(-9.87%)
Mar 11, 2020 248.19 250.43 234.53 239.06 696,623 -17.19(-6.71%)
Mar 10, 2020 245.59 256.71 241.76 256.25 954,927 +16.78(+7.01%)
Mar 09, 2020 247.23 247.98 237.35 239.47 1,166,310 -20.51(-7.89%)
Mar 06, 2020 252.86 261.35 251.65 259.97 875,082 -2.60(-0.99%)
Mar 05, 2020 265.60 270.40 259.78 262.57 682,829 -10.57(-3.87%)
Mar 04, 2020 267.82 273.16 263.00 273.14 714,190 +13.12(+5.04%)
Mar 03, 2020 264.81 273.63 258.58 260.02 938,342 -6.90(-2.59%)
Mar 02, 2020 254.00 267.07 252.48 266.92 1,108,157 +12.28(+4.82%)
Feb 28, 2020 243.93 255.39 243.44 254.64 1,458,331 -2.68(-1.04%)
Feb 27, 2020 265.20 267.73 257.10 257.33 977,103 -13.71(-5.06%)
Feb 26, 2020 269.07 274.05 268.83 271.04 740,971 +3.85(+1.44%)
Feb 25, 2020 275.05 276.55 266.63 267.19 916,945 -7.91(-2.87%)
Feb 24, 2020 272.67 277.15 271.56 275.09 620,400 -4.96(-1.77%)
Feb 21, 2020 281.52 283.27 278.99 280.06 523,960 -4.14(-1.46%)
Feb 20, 2020 288.79 290.76 283.25 284.20 612,849 -6.26(-2.16%)
Feb 19, 2020 290.02 290.99 289.00 290.46 310,036 +1.67(+0.58%)
Feb 18, 2020 287.28 288.94 285.28 288.79 405,003 +1.56(+0.54%)
Feb 14, 2020 285.16 287.58 283.88 287.24 276,330 +2.65(+0.93%)
Feb 13, 2020 282.01 286.50 282.01 284.58 463,087 +0.94(+0.33%)
Feb 12, 2020 281.16 284.39 279.95 283.65 436,922 +3.47(+1.24%)
Feb 11, 2020 280.71 281.38 279.02 280.18 275,641 +0.83(+0.30%)
Feb 10, 2020 278.38 279.56 276.10 279.35 403,255 +0.99(+0.36%)
Feb 07, 2020 278.40 280.91 277.49 278.36 383,385 -1.98(-0.70%)
Feb 06, 2020 279.21 281.37 278.13 280.33 459,562 +2.21(+0.79%)
Feb 05, 2020 276.68 278.64 275.34 278.13 603,865 +5.14(+1.88%)
Feb 04, 2020 272.41 273.88 270.20 272.99 555,055 +3.77(+1.40%)
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.