Skip to main content

Cintas Corp (NQ: CTAS )

203.74 +2.36 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.71 29.86 29.24 29.40 1,736,394 -0.29(-0.99%)
Sep 27, 2007 29.67 29.70 29.33 29.69 986,908 +0.18(+0.62%)
Sep 26, 2007 29.51 29.56 28.83 29.51 945,950 +0.21(+0.73%)
Sep 25, 2007 28.75 29.32 28.72 29.29 1,155,646 +0.43(+1.48%)
Sep 24, 2007 29.42 29.49 28.81 28.87 991,004 -0.57(-1.94%)
Sep 21, 2007 29.19 29.74 29.04 29.44 2,596,472 +0.39(+1.34%)
Sep 20, 2007 29.17 29.19 28.93 29.05 937,970 -0.14(-0.49%)
Sep 19, 2007 28.85 29.30 28.80 29.19 1,536,566 +0.40(+1.38%)
Sep 18, 2007 28.41 29.07 28.26 28.79 1,343,140 +0.52(+1.82%)
Sep 17, 2007 28.64 28.81 28.16 28.28 860,988 -0.54(-1.87%)
Sep 14, 2007 28.42 28.87 28.35 28.82 1,038,115 +0.25(+0.89%)
Sep 13, 2007 28.93 28.95 28.45 28.57 878,975 -0.07(-0.25%)
Sep 12, 2007 28.67 28.84 28.57 28.64 640,967 -0.21(-0.71%)
Sep 11, 2007 28.52 28.88 28.31 28.84 803,913 +0.52(+1.85%)
Sep 10, 2007 28.42 28.70 28.21 28.32 637,947 +0.07(+0.25%)
Sep 07, 2007 28.48 28.85 28.17 28.25 821,425 -0.64(-2.22%)
Sep 06, 2007 28.79 28.98 28.70 28.89 646,185 +0.26(+0.91%)
Sep 05, 2007 28.76 28.93 28.53 28.63 762,833 -0.32(-1.09%)
Sep 04, 2007 29.07 29.08 28.76 28.95 823,954 -0.10(-0.33%)
Aug 31, 2007 29.00 29.13 28.79 29.04 787,998 +0.28(+0.96%)
Aug 30, 2007 28.14 28.93 28.14 28.76 969,011 +0.29(+1.03%)
Aug 29, 2007 28.15 28.49 27.82 28.47 775,549 +0.44(+1.58%)
Aug 28, 2007 28.06 28.33 28.01 28.03 1,299,265 -0.17(-0.59%)
Aug 27, 2007 28.13 28.45 28.13 28.19 526,678 -0.13(-0.45%)
Aug 24, 2007 28.01 28.32 27.88 28.32 676,375 +0.29(+1.05%)
Aug 23, 2007 28.40 28.47 27.92 28.03 806,871 -0.32(-1.15%)
Aug 22, 2007 28.18 28.47 27.70 28.35 976,229 +0.32(+1.13%)
Aug 21, 2007 27.80 28.22 27.73 28.03 945,796 +0.01(+0.03%)
Aug 20, 2007 27.99 28.24 27.50 28.03 1,508,295 +0.00(+0.00%)
Aug 17, 2007 28.32 29.09 27.63 28.03 2,325,665 -0.19(-0.67%)
Aug 16, 2007 28.37 28.79 27.66 28.22 2,041,708 -0.39(-1.36%)
Aug 15, 2007 29.01 29.30 28.55 28.60 874,358 -0.35(-1.20%)
Aug 14, 2007 29.59 29.92 28.95 28.95 928,321 -0.44(-1.51%)
Aug 13, 2007 29.40 29.86 28.77 29.40 1,527,810 -0.40(-1.36%)
Aug 10, 2007 29.36 29.99 28.98 29.80 1,761,105 -0.05(-0.16%)
Aug 09, 2007 30.40 30.40 29.68 29.85 2,288,809 -0.59(-1.93%)
Aug 08, 2007 30.03 30.76 29.86 30.43 2,120,026 +0.41(+1.37%)
Aug 07, 2007 29.42 30.17 29.33 30.02 1,856,960 +0.38(+1.28%)
Aug 06, 2007 28.78 29.65 28.60 29.64 1,816,311 +1.09(+3.83%)
Aug 03, 2007 28.60 29.23 28.51 28.55 1,998,916 -0.60(-2.07%)
Aug 02, 2007 29.14 29.35 28.76 29.15 1,386,775 +0.07(+0.25%)
Aug 01, 2007 28.95 29.14 28.58 29.08 1,894,653 +0.11(+0.38%)
Jul 31, 2007 29.28 29.54 28.97 28.97 2,098,740 -0.09(-0.30%)
Jul 30, 2007 29.19 29.35 28.98 29.06 1,882,068 -0.18(-0.62%)
Jul 27, 2007 29.72 30.04 29.24 29.24 2,421,037 -0.32(-1.07%)
Jul 26, 2007 29.94 29.99 29.12 29.56 2,436,828 -0.68(-2.25%)
Jul 25, 2007 30.22 30.47 30.07 30.24 1,117,090 -0.02(-0.08%)
Jul 24, 2007 30.58 31.18 30.09 30.26 2,074,827 -0.44(-1.42%)
Jul 23, 2007 30.69 31.12 30.52 30.70 1,355,561 +0.17(+0.57%)
Jul 20, 2007 30.51 30.74 30.20 30.52 2,878,911 +0.13(+0.44%)
Jul 19, 2007 31.41 32.11 30.32 30.39 5,643,048 -1.74(-5.40%)
Jul 18, 2007 32.21 32.42 31.96 32.12 1,540,868 -0.01(-0.02%)
Jul 17, 2007 32.15 32.35 32.08 32.13 1,217,833 +0.09(+0.30%)
Jul 16, 2007 32.41 32.41 32.03 32.04 845,319 -0.37(-1.15%)
Jul 13, 2007 32.12 32.52 32.03 32.41 1,347,599 +0.17(+0.54%)
Jul 12, 2007 31.98 32.23 31.73 32.23 1,009,884 +0.44(+1.40%)
Jul 11, 2007 31.58 31.83 31.44 31.79 796,342 +0.08(+0.25%)
Jul 10, 2007 31.68 31.91 31.54 31.71 1,021,699 -0.01(-0.02%)
Jul 09, 2007 31.85 31.94 31.70 31.72 799,408 -0.17(-0.55%)
Jul 06, 2007 31.70 32.00 31.53 31.89 917,597 +0.13(+0.42%)
Jul 05, 2007 31.61 31.77 31.43 31.76 951,716 +0.19(+0.60%)
Jul 03, 2007 31.53 31.66 31.47 31.57 559,968 +0.03(+0.10%)
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.