Chronicle Journal: Finance

Cintas Corp (NQ: CTAS )

330.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:19 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 327.75 335.16 327.75 330.28 326,766 -5.72(-1.70%)
Sep 28, 2020 330.00 337.35 330.00 336.00 546,659 +8.83(+2.70%)
Sep 25, 2020 315.90 328.46 314.77 327.17 425,800 +8.53(+2.68%)
Sep 24, 2020 321.91 322.00 315.07 318.64 587,229 +1.93(+0.61%)
Sep 23, 2020 339.95 339.95 313.33 316.71 825,071 -7.30(-2.25%)
Sep 22, 2020 317.39 326.71 316.89 324.01 600,001 +7.42(+2.34%)
Sep 21, 2020 313.53 316.84 307.65 316.59 498,427 -1.68(-0.53%)
Sep 18, 2020 332.03 332.86 317.17 318.27 1,213,900 -6.74(-2.07%)
Sep 17, 2020 317.65 327.42 317.01 325.01 543,404 -1.20(-0.37%)
Sep 16, 2020 331.19 331.19 325.74 326.21 388,860 -1.96(-0.60%)
Sep 15, 2020 329.10 331.41 327.19 328.17 368,360 +0.36(+0.11%)
Sep 14, 2020 324.34 328.91 323.78 327.81 333,523 +6.86(+2.14%)
Sep 11, 2020 318.18 323.83 317.19 320.95 307,800 +3.47(+1.09%)
Sep 10, 2020 325.84 325.93 314.83 317.48 464,081 -8.45(-2.59%)
Sep 09, 2020 321.80 328.06 319.15 325.93 490,892 +7.15(+2.24%)
Sep 08, 2020 328.88 328.88 317.89 318.78 641,360 -12.33(-3.72%)
Sep 04, 2020 332.27 334.09 325.47 331.11 604,200 +0.41(+0.12%)
Sep 03, 2020 344.23 344.97 326.81 330.70 533,927 -11.68(-3.41%)
Sep 02, 2020 337.55 343.37 335.13 342.38 324,333 +7.07(+2.11%)
Sep 01, 2020 332.41 336.90 330.05 335.31 329,697 +2.07(+0.62%)
Aug 31, 2020 333.25 334.71 330.81 333.24 359,272 -0.64(-0.19%)
Aug 28, 2020 328.70 334.60 328.70 333.88 345,600 +5.10(+1.55%)
Aug 27, 2020 327.88 331.87 326.96 328.78 270,000 +2.83(+0.87%)
Aug 26, 2020 324.00 327.67 322.16 325.95 238,591 +1.22(+0.38%)
Aug 25, 2020 327.57 327.76 323.49 324.73 293,307 -0.63(-0.19%)
Aug 24, 2020 323.83 325.87 322.02 325.36 254,696 +4.97(+1.55%)
Aug 21, 2020 318.91 320.98 316.51 320.39 400,300 +0.36(+0.11%)
Aug 20, 2020 315.31 321.81 315.31 320.03 220,669 +1.53(+0.48%)
Aug 19, 2020 320.84 321.00 317.27 318.50 205,080 -0.27(-0.08%)
Aug 18, 2020 321.01 322.15 318.26 318.77 268,707 -2.22(-0.69%)
Aug 17, 2020 318.46 321.48 317.85 320.99 360,209 +4.55(+1.44%)
Aug 14, 2020 316.77 321.29 314.97 316.44 378,000 -2.54(-0.80%)
Aug 13, 2020 317.71 321.23 317.45 318.98 253,756 -0.91(-0.28%)
Aug 12, 2020 319.21 324.36 319.21 319.89 344,244 +1.56(+0.49%)
Aug 11, 2020 320.35 324.39 316.58 318.33 668,569 +1.93(+0.61%)
Aug 10, 2020 310.45 316.52 309.61 316.40 542,217 +6.39(+2.06%)
Aug 07, 2020 302.67 310.38 300.00 310.01 441,600 +6.98(+2.30%)
Aug 06, 2020 299.73 303.51 298.02 303.03 358,290 +3.06(+1.02%)
Aug 05, 2020 304.71 305.98 297.48 299.97 409,870 -1.67(-0.55%)
Aug 04, 2020 298.63 304.00 297.05 301.64 598,478 +2.90(+0.97%)
Aug 03, 2020 301.72 303.12 298.35 298.74 543,782 -3.13(-1.04%)
Jul 31, 2020 301.65 302.16 296.98 301.87 736,600 +0.06(+0.02%)
Jul 30, 2020 301.45 303.89 295.52 301.81 570,120 -3.99(-1.30%)
Jul 29, 2020 297.22 306.57 295.84 305.80 648,259 +12.24(+4.17%)
Jul 28, 2020 298.79 299.54 293.32 293.56 508,188 -4.72(-1.58%)
Jul 27, 2020 302.63 303.80 296.80 298.28 546,930 -4.32(-1.43%)
Jul 24, 2020 303.87 307.09 295.49 302.60 731,200 -0.41(-0.14%)
Jul 23, 2020 284.99 311.02 282.69 303.01 1,066,310 +13.65(+4.72%)
Jul 22, 2020 284.75 290.00 283.83 289.36 506,286 +5.28(+1.86%)
Jul 21, 2020 283.16 285.89 280.53 284.08 354,145 +6.26(+2.25%)
Jul 20, 2020 279.91 280.78 276.71 277.82 416,968 -2.24(-0.80%)
Jul 17, 2020 279.94 280.62 275.00 280.06 290,800 +2.61(+0.94%)
Jul 16, 2020 277.35 278.75 274.55 277.45 452,784 -0.95(-0.34%)
Jul 15, 2020 271.34 279.21 271.27 278.40 413,650 +8.10(+3.00%)
Jul 14, 2020 262.52 270.80 261.65 270.30 345,731 +3.94(+1.48%)
Jul 13, 2020 269.81 272.61 265.52 266.36 540,705 -0.52(-0.19%)
Jul 10, 2020 263.93 268.14 263.72 266.88 280,400 +0.74(+0.28%)
Jul 09, 2020 269.37 270.74 261.79 266.14 434,087 -5.17(-1.91%)
Jul 08, 2020 268.49 272.00 268.08 271.31 404,782 +1.33(+0.49%)
Jul 07, 2020 270.88 272.92 269.08 269.98 442,354 -3.65(-1.33%)
Jul 06, 2020 275.41 277.00 272.65 273.63 484,689 +2.98(+1.10%)
Jul 02, 2020 271.32 276.49 270.18 270.65 454,600 +2.68(+1.00%)
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.