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

Cintas Corp (NQ: CTAS )

662.16 -0.28 (-0.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 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 (%)
Jul 31, 2020 289.15 289.64 284.67 289.36 768,449 +0.06(+0.02%)
Jul 30, 2020 288.96 291.30 283.27 289.30 594,771 -3.82(-1.30%)
Jul 29, 2020 284.90 293.86 283.58 293.13 676,288 +11.73(+4.17%)
Jul 28, 2020 286.41 287.12 281.16 281.39 530,161 -4.52(-1.58%)
Jul 27, 2020 290.09 291.21 284.50 285.92 570,578 -4.14(-1.43%)
Jul 24, 2020 291.28 294.36 283.24 290.06 762,815 -0.39(-0.14%)
Jul 23, 2020 273.18 298.13 270.97 290.45 1,112,415 +13.08(+4.72%)
Jul 22, 2020 272.95 277.98 272.07 277.37 528,176 +5.06(+1.86%)
Jul 21, 2020 271.42 274.04 268.90 272.31 369,457 +6.00(+2.25%)
Jul 20, 2020 268.31 269.14 265.25 266.31 434,997 -2.15(-0.80%)
Jul 17, 2020 268.34 268.99 263.60 268.45 303,373 +2.50(+0.94%)
Jul 16, 2020 265.86 267.20 263.17 265.95 472,361 -0.91(-0.34%)
Jul 15, 2020 260.09 267.64 260.03 266.86 431,535 +7.76(+3.00%)
Jul 14, 2020 251.64 259.58 250.81 259.10 360,679 +3.78(+1.48%)
Jul 13, 2020 258.63 261.31 254.51 255.32 564,084 -0.50(-0.20%)
Jul 10, 2020 252.99 257.03 252.79 255.82 292,524 +0.71(+0.28%)
Jul 09, 2020 258.21 259.52 250.94 255.11 452,856 -4.96(-1.91%)
Jul 08, 2020 257.36 260.73 256.97 260.06 422,284 +1.27(+0.49%)
Jul 07, 2020 259.65 261.61 257.93 258.79 461,480 -3.50(-1.33%)
Jul 06, 2020 264.00 265.52 261.35 262.29 505,646 +2.86(+1.10%)
Jul 02, 2020 260.07 265.03 258.98 259.43 474,256 +2.57(+1.00%)
Jul 01, 2020 260.45 260.75 255.16 256.86 688,415 +1.54(+0.60%)
Jun 30, 2020 250.76 256.73 249.23 255.32 714,909 +2.64(+1.04%)
Jun 29, 2020 247.26 252.91 244.79 252.68 456,440 +6.81(+2.77%)
Jun 26, 2020 252.84 252.84 243.54 245.87 1,097,695 -5.82(-2.31%)
Jun 25, 2020 249.50 252.48 248.14 251.69 510,927 +0.90(+0.36%)
Jun 24, 2020 257.89 259.78 248.02 250.79 678,582 -10.47(-4.01%)
Jun 23, 2020 261.45 263.26 259.05 261.25 422,743 +2.39(+0.92%)
Jun 22, 2020 255.69 259.82 254.19 258.87 628,474 -0.10(-0.04%)
Jun 19, 2020 269.04 270.83 258.26 258.96 1,015,383 -5.42(-2.05%)
Jun 18, 2020 260.05 265.72 259.26 264.38 420,026 +2.43(+0.93%)
Jun 17, 2020 261.66 264.94 260.19 261.95 384,270 -0.33(-0.13%)
Jun 16, 2020 267.37 267.37 258.49 262.29 471,768 +6.81(+2.66%)
Jun 15, 2020 247.88 256.49 246.66 255.48 600,434 +0.32(+0.12%)
Jun 12, 2020 260.15 261.66 249.66 255.17 588,595 +2.11(+0.83%)
Jun 11, 2020 255.63 260.44 251.04 253.06 924,818 -13.59(-5.10%)
Jun 10, 2020 272.01 272.01 263.66 266.65 632,397 -4.53(-1.67%)
Jun 09, 2020 274.02 275.02 270.13 271.18 638,459 -8.24(-2.95%)
Jun 08, 2020 277.96 280.00 273.52 279.43 788,124 +4.80(+1.75%)
Jun 05, 2020 264.69 274.73 264.51 274.63 1,093,835 +16.57(+6.42%)
Jun 04, 2020 257.35 259.51 255.10 258.05 549,490 -1.53(-0.59%)
Jun 03, 2020 248.18 260.63 245.99 259.59 764,449 +15.16(+6.20%)
Jun 02, 2020 241.04 244.77 239.11 244.43 915,059 +3.89(+1.62%)
Jun 01, 2020 238.20 241.72 236.87 240.54 502,215 +2.86(+1.20%)
May 29, 2020 241.08 241.08 233.01 237.68 1,300,605 -3.60(-1.49%)
May 28, 2020 241.62 244.09 239.72 241.29 504,945 +0.13(+0.06%)
May 27, 2020 244.38 246.31 237.08 241.15 782,719 -1.10(-0.45%)
May 26, 2020 238.79 244.42 236.91 242.25 891,388 +11.58(+5.02%)
May 22, 2020 231.56 232.09 229.75 230.68 455,164 -1.83(-0.79%)
May 21, 2020 231.58 235.54 230.83 232.51 570,088 +1.95(+0.84%)
May 20, 2020 230.63 233.39 228.86 230.56 993,729 +1.49(+0.65%)
May 19, 2020 227.57 234.23 226.25 229.07 1,099,899 +2.44(+1.08%)
May 18, 2020 222.51 229.51 222.51 226.63 1,042,403 +8.64(+3.96%)
May 15, 2020 216.49 221.10 213.64 217.99 1,522,919 -1.24(-0.56%)
May 14, 2020 196.42 219.74 195.78 219.23 2,496,008 +28.03(+14.66%)
May 13, 2020 193.82 195.05 188.96 191.20 1,418,640 -6.01(-3.05%)
May 12, 2020 206.09 207.15 197.18 197.21 782,704 -8.28(-4.03%)
May 11, 2020 206.83 207.78 204.22 205.50 464,979 -3.67(-1.76%)
May 08, 2020 207.10 209.92 205.25 209.17 391,005 +4.61(+2.25%)
May 07, 2020 203.86 207.66 202.57 204.56 418,894 +3.10(+1.54%)
May 06, 2020 203.21 203.88 199.52 201.46 518,515 -0.55(-0.27%)
May 05, 2020 202.83 205.98 201.63 202.01 548,042 +1.06(+0.53%)
May 04, 2020 200.62 201.52 197.83 200.95 737,341 -2.08(-1.02%)
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.