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 (%)
Jan 29, 2010 20.24 20.53 20.24 20.32 2,327,146 +0.12(+0.60%)
Jan 28, 2010 20.52 20.54 20.11 20.20 1,664,303 -0.21(-1.03%)
Jan 27, 2010 20.11 20.41 20.07 20.41 2,144,872 +0.16(+0.80%)
Jan 26, 2010 20.32 20.41 20.20 20.24 1,810,852 -0.15(-0.75%)
Jan 25, 2010 20.53 20.53 20.26 20.40 1,634,396 -0.03(-0.16%)
Jan 22, 2010 20.89 21.03 20.36 20.43 2,582,574 -0.42(-2.02%)
Jan 21, 2010 21.20 21.31 20.84 20.85 2,305,810 -0.39(-1.83%)
Jan 20, 2010 21.41 21.42 21.04 21.24 1,273,898 -0.33(-1.54%)
Jan 19, 2010 21.13 21.57 21.13 21.57 845,138 +0.34(+1.60%)
Jan 15, 2010 21.71 21.23 21.23 21.23 1,689,930 -0.36(-1.65%)
Jan 14, 2010 21.61 21.74 21.53 21.59 1,069,576 -0.14(-0.63%)
Jan 13, 2010 21.47 21.77 21.42 21.73 1,049,943 +0.33(+1.55%)
Jan 12, 2010 21.64 21.72 21.33 21.39 1,253,075 -0.29(-1.34%)
Jan 11, 2010 21.74 21.79 21.59 21.69 877,249 -0.09(-0.41%)
Jan 08, 2010 21.49 21.78 21.42 21.77 3,102,942 +0.21(+0.98%)
Jan 07, 2010 21.04 21.56 21.04 21.56 1,279,160 +0.19(+0.87%)
Jan 06, 2010 21.19 21.42 21.19 21.38 1,940,378 +0.06(+0.27%)
Jan 05, 2010 21.29 21.34 21.15 21.32 1,798,856 -0.03(-0.15%)
Jan 04, 2010 21.22 21.47 21.13 21.35 1,298,922 +0.26(+1.23%)
Dec 31, 2009 21.24 21.09 21.09 21.09 837,549 -0.09(-0.42%)
Dec 30, 2009 21.42 21.42 21.11 21.18 1,047,856 -0.07(-0.34%)
Dec 29, 2009 21.10 21.36 21.07 21.26 1,346,857 +0.13(+0.61%)
Dec 28, 2009 21.37 21.39 21.04 21.13 1,994,849 -0.21(-0.99%)
Dec 24, 2009 21.30 21.46 21.20 21.34 1,370,288 +0.02(+0.08%)
Dec 23, 2009 21.73 21.96 21.24 21.32 8,542,456 -2.69(-11.22%)
Dec 22, 2009 24.09 24.18 23.89 24.02 1,383,900 +0.05(+0.20%)
Dec 21, 2009 24.05 24.27 23.88 23.97 1,148,270 +0.06(+0.27%)
Dec 18, 2009 23.45 23.90 23.32 23.90 2,556,687 +0.62(+2.68%)
Dec 17, 2009 23.65 23.65 23.19 23.28 1,655,350 -0.45(-1.88%)
Dec 16, 2009 23.81 23.99 23.63 23.72 949,605 -0.09(-0.37%)
Dec 15, 2009 23.98 23.98 23.72 23.81 1,102,576 -0.15(-0.64%)
Dec 14, 2009 23.96 24.05 23.85 23.97 1,671,512 +0.23(+0.99%)
Dec 11, 2009 23.60 23.80 23.51 23.73 895,675 +0.29(+1.24%)
Dec 10, 2009 23.39 23.64 23.38 23.44 1,131,374 +0.18(+0.77%)
Dec 09, 2009 23.38 23.39 23.08 23.26 1,254,592 -0.21(-0.90%)
Dec 08, 2009 23.64 23.64 23.29 23.47 929,270 -0.35(-1.46%)
Dec 07, 2009 23.73 23.93 23.67 23.82 794,017 +0.02(+0.10%)
Dec 04, 2009 23.56 24.06 23.48 23.80 1,398,222 +0.55(+2.37%)
Dec 03, 2009 23.37 23.51 23.22 23.25 858,072 -0.16(-0.69%)
Dec 02, 2009 23.29 23.55 23.09 23.41 551,556 +0.17(+0.73%)
Dec 01, 2009 22.87 23.26 22.87 23.24 970,833 +0.51(+2.24%)
Nov 30, 2009 22.78 22.94 22.58 22.73 1,522,332 -0.19(-0.85%)
Nov 27, 2009 22.75 23.12 22.46 22.92 438,275 -0.34(-1.46%)
Nov 25, 2009 23.09 23.27 22.94 23.26 741,564 +0.17(+0.74%)
Nov 24, 2009 23.13 23.13 22.84 23.09 796,911 -0.04(-0.18%)
Nov 23, 2009 22.84 23.22 22.69 23.13 1,370,196 +0.51(+2.25%)
Nov 20, 2009 22.66 22.89 22.49 22.62 1,149,074 -0.11(-0.46%)
Nov 19, 2009 22.50 23.03 22.49 22.73 1,298,155 -0.38(-1.65%)
Nov 18, 2009 23.36 23.38 22.98 23.11 985,143 -0.30(-1.28%)
Nov 17, 2009 23.33 23.43 23.21 23.41 894,485 +0.02(+0.07%)
Nov 16, 2009 23.47 23.60 23.30 23.39 1,311,638 +0.07(+0.31%)
Nov 13, 2009 23.21 23.46 23.08 23.32 658,611 +0.09(+0.38%)
Nov 12, 2009 22.18 23.53 22.17 23.23 1,307,416 -0.27(-1.14%)
Nov 11, 2009 23.58 23.64 23.32 23.50 829,873 +0.05(+0.21%)
Nov 10, 2009 23.70 23.85 23.32 23.45 1,228,908 -0.28(-1.16%)
Nov 09, 2009 23.38 23.72 23.28 23.72 1,104,546 +0.45(+1.91%)
Nov 06, 2009 23.10 23.38 22.86 23.28 1,069,908 +0.12(+0.52%)
Nov 05, 2009 22.87 23.25 22.87 23.16 1,045,527 +0.35(+1.53%)
Nov 04, 2009 22.68 23.04 22.55 22.81 2,016,704 +0.13(+0.57%)
Nov 03, 2009 22.65 22.79 22.41 22.68 1,592,636 +0.02(+0.11%)
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.