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 31, 2006 33.76 34.13 33.60 33.76 1,218,856 -0.31(-0.91%)
Jan 30, 2006 34.02 34.46 33.83 34.06 1,256,619 +0.21(+0.61%)
Jan 27, 2006 33.32 34.16 33.30 33.86 873,334 +0.54(+1.62%)
Jan 26, 2006 32.68 33.66 33.02 33.32 1,261,692 +0.64(+1.96%)
Jan 25, 2006 32.89 32.95 32.58 32.68 1,466,275 -0.24(-0.72%)
Jan 24, 2006 32.12 32.94 32.01 32.92 1,574,430 +0.86(+2.67%)
Jan 23, 2006 31.70 32.28 31.52 32.06 1,295,037 +0.31(+0.97%)
Jan 20, 2006 32.18 32.41 31.72 31.75 1,155,187 -0.59(-1.81%)
Jan 19, 2006 32.26 32.52 31.92 32.34 674,972 +0.01(+0.02%)
Jan 18, 2006 32.49 32.65 32.17 32.33 792,295 -0.08(-0.24%)
Jan 17, 2006 32.51 32.73 32.31 32.41 462,533 -0.14(-0.44%)
Jan 13, 2006 32.87 32.87 32.49 32.55 511,236 -0.13(-0.41%)
Jan 12, 2006 32.80 32.97 32.57 32.69 773,627 -0.27(-0.82%)
Jan 11, 2006 33.00 33.20 32.69 32.95 915,709 -0.09(-0.26%)
Jan 10, 2006 32.67 33.22 32.57 33.04 1,035,299 +0.18(+0.55%)
Jan 09, 2006 32.66 32.90 32.33 32.86 931,418 +0.13(+0.41%)
Jan 06, 2006 32.50 32.79 32.34 32.72 1,829,179 +0.44(+1.35%)
Jan 05, 2006 32.88 32.97 32.21 32.29 1,748,220 -0.55(-1.67%)
Jan 04, 2006 33.00 33.25 32.74 32.84 1,673,213 -0.03(-0.10%)
Jan 03, 2006 32.76 33.00 31.92 32.87 3,113,563 +0.28(+0.85%)
Dec 30, 2005 32.67 32.89 32.55 32.59 729,611 -0.23(-0.70%)
Dec 29, 2005 32.74 33.00 32.57 32.82 660,123 +0.12(+0.36%)
Dec 28, 2005 32.54 32.79 32.34 32.70 1,081,311 +0.07(+0.22%)
Dec 27, 2005 32.88 33.34 32.49 32.63 892,511 -0.09(-0.27%)
Dec 23, 2005 33.23 33.26 32.61 32.72 779,895 -0.38(-1.15%)
Dec 22, 2005 33.60 34.21 32.90 33.10 1,702,008 -0.87(-2.57%)
Dec 21, 2005 33.31 34.20 33.31 33.97 1,157,277 +0.73(+2.19%)
Dec 20, 2005 33.36 33.55 33.03 33.24 935,901 -0.19(-0.57%)
Dec 19, 2005 33.72 34.38 33.41 33.43 730,843 -0.40(-1.17%)
Dec 16, 2005 34.09 34.12 33.44 33.83 2,829,507 -0.26(-0.77%)
Dec 15, 2005 33.91 34.23 33.63 34.09 846,231 +0.18(+0.54%)
Dec 14, 2005 33.90 34.39 33.77 33.91 785,351 +0.06(+0.16%)
Dec 13, 2005 33.64 33.98 33.51 33.85 1,152,166 +0.09(+0.26%)
Dec 12, 2005 33.74 33.96 33.38 33.76 774,715 +0.01(+0.02%)
Dec 09, 2005 33.59 33.95 33.56 33.76 1,352,068 +0.11(+0.33%)
Dec 08, 2005 34.22 34.22 33.54 33.64 1,205,459 -0.35(-1.03%)
Dec 07, 2005 34.44 34.44 33.85 33.99 1,630,806 -0.41(-1.20%)
Dec 06, 2005 34.76 34.90 34.39 34.40 1,711,780 -0.36(-1.03%)
Dec 05, 2005 35.82 35.86 34.63 34.76 2,868,144 -1.10(-3.07%)
Dec 02, 2005 35.50 35.88 35.50 35.86 1,652,188 +0.09(+0.24%)
Dec 01, 2005 35.48 35.97 35.39 35.78 855,441 +0.34(+0.96%)
Nov 30, 2005 35.59 35.61 35.40 35.43 1,616,339 -0.10(-0.27%)
Nov 29, 2005 35.51 35.79 35.38 35.53 1,346,513 +0.26(+0.74%)
Nov 28, 2005 35.24 35.48 35.14 35.27 1,556,684 -0.07(-0.20%)
Nov 25, 2005 35.36 35.37 35.16 35.34 260,030 -0.03(-0.09%)
Nov 23, 2005 34.85 35.59 34.85 35.37 852,502 +0.44(+1.25%)
Nov 22, 2005 35.02 35.23 34.79 34.94 1,110,959 -0.10(-0.29%)
Nov 21, 2005 34.86 35.12 34.56 35.04 783,827 +0.14(+0.41%)
Nov 18, 2005 35.09 35.20 34.59 34.90 1,190,722 +0.17(+0.48%)
Nov 17, 2005 34.19 34.75 34.01 34.73 1,184,171 +0.59(+1.74%)
Nov 16, 2005 33.94 34.27 33.83 34.14 785,512 +0.09(+0.26%)
Nov 15, 2005 34.03 34.19 33.75 34.05 1,566,745 +0.13(+0.37%)
Nov 14, 2005 34.21 34.46 33.79 33.92 1,338,481 -0.40(-1.15%)
Nov 11, 2005 34.33 34.52 34.17 34.32 587,209 +0.09(+0.25%)
Nov 10, 2005 33.79 34.50 33.66 34.23 1,061,339 +0.39(+1.15%)
Nov 09, 2005 33.74 34.04 33.51 33.84 1,194,972 -0.04(-0.12%)
Nov 08, 2005 33.94 34.07 33.70 33.88 685,524 +0.07(+0.21%)
Nov 07, 2005 33.92 34.07 33.63 33.81 821,745 +0.21(+0.64%)
Nov 04, 2005 33.56 33.79 33.36 33.60 717,647 +0.17(+0.52%)
Nov 03, 2005 33.12 33.57 33.01 33.42 1,359,334 +0.31(+0.93%)
Nov 02, 2005 32.49 33.30 32.49 33.11 1,515,314 +0.54(+1.65%)
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.