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 (%)
Jan 31, 2006 33.76 34.13 33.60 33.76 1,218,766 -0.31(-0.91%)
Jan 30, 2006 34.02 34.46 33.84 34.07 1,256,526 +0.21(+0.61%)
Jan 27, 2006 33.32 34.16 33.30 33.86 873,269 +0.54(+1.62%)
Jan 26, 2006 32.68 33.66 33.02 33.32 1,261,599 +0.64(+1.96%)
Jan 25, 2006 32.89 32.95 32.58 32.68 1,466,166 -0.24(-0.72%)
Jan 24, 2006 32.13 32.94 32.01 32.92 1,574,313 +0.86(+2.67%)
Jan 23, 2006 31.71 32.28 31.52 32.06 1,294,941 +0.31(+0.97%)
Jan 20, 2006 32.18 32.41 31.72 31.75 1,155,101 -0.59(-1.81%)
Jan 19, 2006 32.26 32.52 31.93 32.34 674,923 +0.01(+0.02%)
Jan 18, 2006 32.49 32.65 32.17 32.33 792,236 -0.08(-0.24%)
Jan 17, 2006 32.51 32.74 32.32 32.41 462,499 -0.14(-0.44%)
Jan 13, 2006 32.87 32.87 32.49 32.55 511,198 -0.13(-0.41%)
Jan 12, 2006 32.81 32.97 32.57 32.69 773,570 -0.27(-0.82%)
Jan 11, 2006 33.00 33.20 32.69 32.96 915,642 -0.09(-0.26%)
Jan 10, 2006 32.67 33.22 32.57 33.04 1,035,222 +0.18(+0.55%)
Jan 09, 2006 32.66 32.90 32.33 32.86 931,349 +0.13(+0.41%)
Jan 06, 2006 32.51 32.79 32.35 32.73 1,829,044 +0.44(+1.35%)
Jan 05, 2006 32.89 32.97 32.21 32.29 1,748,090 -0.55(-1.67%)
Jan 04, 2006 33.00 33.25 32.74 32.84 1,673,089 -0.03(-0.10%)
Jan 03, 2006 32.77 33.00 31.93 32.87 3,113,333 +0.28(+0.85%)
Dec 30, 2005 32.67 32.89 32.55 32.59 729,557 -0.23(-0.70%)
Dec 29, 2005 32.74 33.00 32.58 32.82 660,075 +0.12(+0.36%)
Dec 28, 2005 32.55 32.79 32.34 32.70 1,081,231 +0.07(+0.22%)
Dec 27, 2005 32.89 33.35 32.49 32.63 892,445 -0.09(-0.27%)
Dec 23, 2005 33.23 33.27 32.61 32.72 779,838 -0.38(-1.15%)
Dec 22, 2005 33.60 34.22 32.90 33.10 1,701,882 -0.87(-2.57%)
Dec 21, 2005 33.31 34.20 33.31 33.97 1,157,191 +0.73(+2.19%)
Dec 20, 2005 33.36 33.55 33.04 33.24 935,831 -0.19(-0.57%)
Dec 19, 2005 33.72 34.38 33.41 33.43 730,789 -0.40(-1.17%)
Dec 16, 2005 34.09 34.12 33.44 33.83 2,829,298 -0.26(-0.77%)
Dec 15, 2005 33.91 34.23 33.63 34.09 846,168 +0.18(+0.54%)
Dec 14, 2005 33.90 34.39 33.77 33.91 785,293 +0.06(+0.16%)
Dec 13, 2005 33.64 33.99 33.51 33.85 1,152,080 +0.09(+0.26%)
Dec 12, 2005 33.74 33.96 33.39 33.77 774,658 +0.01(+0.02%)
Dec 09, 2005 33.59 33.95 33.56 33.76 1,351,968 +0.11(+0.33%)
Dec 08, 2005 34.23 34.23 33.54 33.65 1,205,370 -0.35(-1.03%)
Dec 07, 2005 34.45 34.45 33.85 34.00 1,630,686 -0.41(-1.20%)
Dec 06, 2005 34.76 34.91 34.39 34.41 1,711,653 -0.36(-1.03%)
Dec 05, 2005 35.83 35.87 34.64 34.76 2,867,932 -1.10(-3.07%)
Dec 02, 2005 35.50 35.88 35.50 35.87 1,652,065 +0.09(+0.24%)
Dec 01, 2005 35.48 35.98 35.39 35.78 855,378 +0.34(+0.96%)
Nov 30, 2005 35.60 35.61 35.41 35.44 1,616,220 -0.09(-0.27%)
Nov 29, 2005 35.51 35.79 35.38 35.53 1,346,413 +0.26(+0.74%)
Nov 28, 2005 35.24 35.48 35.14 35.27 1,556,569 -0.07(-0.20%)
Nov 25, 2005 35.37 35.37 35.16 35.34 260,011 -0.03(-0.09%)
Nov 23, 2005 34.85 35.60 34.85 35.37 852,439 +0.44(+1.25%)
Nov 22, 2005 35.03 35.23 34.80 34.94 1,110,877 -0.10(-0.29%)
Nov 21, 2005 34.87 35.12 34.57 35.04 783,769 +0.14(+0.41%)
Nov 18, 2005 35.09 35.21 34.60 34.90 1,190,634 +0.17(+0.48%)
Nov 17, 2005 34.19 34.76 34.01 34.73 1,184,083 +0.59(+1.74%)
Nov 16, 2005 33.94 34.27 33.84 34.14 785,453 +0.09(+0.26%)
Nov 15, 2005 34.03 34.19 33.75 34.05 1,566,629 +0.13(+0.37%)
Nov 14, 2005 34.21 34.46 33.80 33.92 1,338,382 -0.40(-1.15%)
Nov 11, 2005 34.33 34.52 34.17 34.32 587,166 +0.09(+0.25%)
Nov 10, 2005 33.79 34.50 33.66 34.23 1,061,261 +0.39(+1.15%)
Nov 09, 2005 33.74 34.04 33.51 33.84 1,194,884 -0.04(-0.12%)
Nov 08, 2005 33.94 34.07 33.70 33.88 685,474 +0.07(+0.21%)
Nov 07, 2005 33.92 34.07 33.63 33.81 821,684 +0.21(+0.64%)
Nov 04, 2005 33.57 33.80 33.36 33.60 717,594 +0.17(+0.52%)
Nov 03, 2005 33.12 33.58 33.01 33.42 1,359,233 +0.31(+0.93%)
Nov 02, 2005 32.49 33.31 32.49 33.12 1,515,202 +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.