Skip to main content

Cintas Corp (NQ: CTAS )

687.03 +1.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 372.74 373.27 371.07 371.60 375,871 -0.51(-0.14%)
Jun 29, 2021 368.52 373.31 368.52 372.10 313,522 +2.85(+0.77%)
Jun 28, 2021 368.87 371.31 367.22 369.25 395,813 +1.29(+0.35%)
Jun 25, 2021 367.46 369.20 364.99 367.96 517,572 +0.45(+0.12%)
Jun 24, 2021 365.17 367.69 363.36 367.51 430,555 +1.96(+0.54%)
Jun 23, 2021 362.65 368.19 360.82 365.55 667,733 +1.25(+0.34%)
Jun 22, 2021 355.09 364.74 353.12 364.30 641,206 +11.39(+3.23%)
Jun 21, 2021 347.62 353.46 345.93 352.91 352,178 +7.71(+2.23%)
Jun 18, 2021 347.90 352.28 342.67 345.20 799,271 -6.64(-1.89%)
Jun 17, 2021 345.94 354.48 345.94 351.84 456,116 +4.72(+1.36%)
Jun 16, 2021 349.22 350.20 344.90 347.12 366,392 -0.93(-0.27%)
Jun 15, 2021 344.80 349.07 344.39 348.06 352,966 +4.42(+1.29%)
Jun 14, 2021 342.14 343.64 340.64 343.64 281,635 +0.41(+0.12%)
Jun 11, 2021 342.11 343.66 341.76 343.23 242,767 +1.68(+0.49%)
Jun 10, 2021 338.81 341.98 337.40 341.55 360,520 +3.14(+0.93%)
Jun 09, 2021 338.94 339.34 337.25 338.41 250,975 +0.44(+0.13%)
Jun 08, 2021 338.48 339.25 336.20 337.97 339,024 +0.61(+0.18%)
Jun 07, 2021 342.41 343.55 335.93 337.36 398,209 -5.25(-1.53%)
Jun 04, 2021 343.12 344.42 340.28 342.61 370,906 +1.28(+0.38%)
Jun 03, 2021 339.55 342.40 337.44 341.32 343,415 -1.36(-0.40%)
Jun 02, 2021 343.01 345.01 342.29 342.69 340,764 -0.68(-0.20%)
Jun 01, 2021 346.60 349.70 342.38 343.37 375,062 -0.54(-0.16%)
May 28, 2021 345.93 347.11 343.63 343.91 355,388 -0.59(-0.17%)
May 27, 2021 345.98 348.05 342.88 344.51 679,786 -0.05(-0.01%)
May 26, 2021 346.10 347.25 342.74 344.55 320,672 -1.27(-0.37%)
May 25, 2021 344.94 348.26 344.86 345.82 339,680 +0.93(+0.27%)
May 24, 2021 342.07 346.73 340.67 344.88 391,002 +5.94(+1.75%)
May 21, 2021 342.07 344.42 338.13 338.94 325,039 -1.00(-0.29%)
May 20, 2021 333.39 341.29 330.91 339.94 407,919 +6.78(+2.04%)
May 19, 2021 334.15 337.18 328.80 333.16 489,769 -5.36(-1.58%)
May 18, 2021 341.01 343.65 337.86 338.52 603,695 -3.93(-1.15%)
May 17, 2021 344.26 348.25 339.41 342.45 295,964 -5.88(-1.69%)
May 14, 2021 345.58 350.28 343.80 348.33 327,226 +4.74(+1.38%)
May 13, 2021 334.95 344.95 334.95 343.59 374,422 +9.92(+2.97%)
May 12, 2021 339.22 341.05 332.94 333.67 478,865 -10.60(-3.08%)
May 11, 2021 346.49 347.09 341.39 344.27 396,149 -5.88(-1.68%)
May 10, 2021 349.49 353.71 348.04 350.15 594,532 +0.07(+0.02%)
May 07, 2021 339.98 352.26 339.98 350.08 584,250 +10.11(+2.97%)
May 06, 2021 340.75 340.75 336.95 339.97 274,481 +1.61(+0.48%)
May 05, 2021 342.63 344.43 336.83 338.36 432,210 -2.13(-0.62%)
May 04, 2021 339.34 341.77 338.62 340.48 400,536 +0.16(+0.05%)
May 03, 2021 338.42 342.20 337.19 340.33 392,529 +5.32(+1.59%)
Apr 30, 2021 338.28 338.70 332.07 335.01 411,993 -5.75(-1.69%)
Apr 29, 2021 336.19 342.39 336.06 340.75 228,806 +5.69(+1.70%)
Apr 28, 2021 340.59 341.21 334.12 335.07 226,785 -4.81(-1.41%)
Apr 27, 2021 338.52 341.90 336.77 339.87 384,297 +0.77(+0.23%)
Apr 26, 2021 343.70 345.20 338.62 339.11 262,895 -4.23(-1.23%)
Apr 23, 2021 340.03 345.21 339.67 343.34 259,105 +5.01(+1.48%)
Apr 22, 2021 335.87 342.64 334.41 338.33 278,472 +0.88(+0.26%)
Apr 21, 2021 334.46 338.46 332.87 337.44 484,242 +5.77(+1.74%)
Apr 20, 2021 334.79 335.84 329.25 331.67 322,340 -1.98(-0.59%)
Apr 19, 2021 338.66 338.86 331.81 333.65 363,610 -6.58(-1.93%)
Apr 16, 2021 342.81 344.09 339.13 340.23 400,249 -1.30(-0.38%)
Apr 15, 2021 343.07 343.75 339.95 341.53 288,683 +1.73(+0.51%)
Apr 14, 2021 345.10 346.22 338.45 339.80 336,261 -5.24(-1.52%)
Apr 13, 2021 343.03 345.46 340.87 345.05 255,810 +0.30(+0.09%)
Apr 12, 2021 342.72 346.65 340.51 344.74 282,856 +2.61(+0.76%)
Apr 09, 2021 336.23 342.97 335.35 342.13 430,332 +6.56(+1.96%)
Apr 08, 2021 340.59 342.42 334.79 335.57 450,939 -4.44(-1.31%)
Apr 07, 2021 336.63 340.40 335.18 340.02 291,746 +1.39(+0.41%)
Apr 06, 2021 341.27 343.93 337.76 338.63 349,353 -5.02(-1.46%)
Apr 05, 2021 339.73 345.07 339.52 343.65 375,186 +5.56(+1.64%)
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.