Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.