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 (%)
Sep 30, 2009 24.64 24.81 24.11 24.52 2,213,209 -0.17(-0.69%)
Sep 29, 2009 24.82 24.92 24.57 24.69 1,624,761 -0.14(-0.55%)
Sep 28, 2009 24.46 24.96 24.34 24.83 1,485,825 +0.51(+2.10%)
Sep 25, 2009 24.41 24.63 24.18 24.32 2,140,302 -0.11(-0.46%)
Sep 24, 2009 23.80 24.50 23.63 24.43 5,664,823 +1.50(+6.53%)
Sep 23, 2009 23.50 23.87 22.82 22.94 4,187,146 -1.16(-4.80%)
Sep 22, 2009 24.07 24.27 24.01 24.09 1,387,803 +0.09(+0.37%)
Sep 21, 2009 24.00 24.14 23.78 24.01 1,133,174 -0.08(-0.34%)
Sep 18, 2009 24.01 24.22 23.88 24.09 2,287,011 +0.25(+1.05%)
Sep 17, 2009 23.67 24.00 23.50 23.84 1,468,206 +0.17(+0.72%)
Sep 16, 2009 23.34 23.69 23.12 23.67 1,089,395 +0.31(+1.32%)
Sep 15, 2009 22.98 23.40 22.98 23.36 906,557 +0.04(+0.17%)
Sep 14, 2009 22.99 23.37 22.77 23.32 1,202,257 +0.36(+1.55%)
Sep 11, 2009 22.94 23.00 22.69 22.96 1,239,440 +0.01(+0.04%)
Sep 10, 2009 22.94 22.99 22.62 22.95 1,089,304 +0.17(+0.75%)
Sep 09, 2009 22.57 22.86 22.44 22.78 1,139,716 +0.15(+0.64%)
Sep 08, 2009 22.61 22.66 22.44 22.64 1,279,829 +0.21(+0.94%)
Sep 04, 2009 22.01 22.45 21.96 22.43 911,573 +0.37(+1.69%)
Sep 03, 2009 21.68 22.06 21.45 22.06 1,223,381 +0.36(+1.68%)
Sep 02, 2009 21.74 21.89 21.58 21.69 1,548,530 -0.20(-0.92%)
Sep 01, 2009 21.84 22.33 21.72 21.89 2,505,351 -0.31(-1.38%)
Aug 31, 2009 22.45 22.57 22.13 22.20 1,138,105 -0.30(-1.33%)
Aug 28, 2009 22.74 22.90 22.31 22.50 791,973 -0.15(-0.68%)
Aug 27, 2009 22.55 22.70 22.13 22.65 1,268,526 +0.11(+0.47%)
Aug 26, 2009 22.31 22.65 22.26 22.55 1,267,683 +0.19(+0.83%)
Aug 25, 2009 22.40 22.67 22.05 22.36 1,461,813 +0.05(+0.22%)
Aug 24, 2009 22.38 22.44 22.19 22.31 824,501 -0.10(-0.43%)
Aug 21, 2009 22.15 22.54 21.90 22.41 1,186,391 +0.47(+2.14%)
Aug 20, 2009 21.64 22.00 21.59 21.94 844,157 +0.07(+0.33%)
Aug 19, 2009 21.46 21.90 21.38 21.87 1,040,745 +0.29(+1.35%)
Aug 18, 2009 21.38 21.64 21.30 21.58 1,697,556 +0.31(+1.45%)
Aug 17, 2009 21.55 21.67 21.21 21.27 1,445,340 -0.48(-2.19%)
Aug 14, 2009 22.02 22.10 21.58 21.75 1,537,103 -0.36(-1.65%)
Aug 13, 2009 21.88 22.13 21.64 22.11 2,149,802 +0.40(+1.86%)
Aug 12, 2009 21.26 21.85 21.21 21.71 1,978,448 +0.51(+2.40%)
Aug 11, 2009 21.40 21.62 21.11 21.20 1,789,514 -0.32(-1.50%)
Aug 10, 2009 21.55 21.72 21.38 21.52 1,847,336 -0.16(-0.75%)
Aug 07, 2009 21.13 21.94 20.93 21.68 2,233,049 +0.87(+4.20%)
Aug 06, 2009 20.66 20.93 20.52 20.81 1,986,976 +0.12(+0.59%)
Aug 05, 2009 20.78 20.80 20.42 20.69 2,346,835 -0.09(-0.43%)
Aug 04, 2009 20.39 20.78 20.32 20.78 1,717,880 +0.27(+1.30%)
Aug 03, 2009 20.30 20.53 20.15 20.51 1,998,644 +0.14(+0.67%)
Jul 31, 2009 20.38 20.52 20.20 20.37 1,806,338 -0.03(-0.16%)
Jul 30, 2009 20.25 20.49 20.05 20.41 2,371,961 +0.40(+1.98%)
Jul 29, 2009 19.89 20.02 19.76 20.01 1,793,827 +0.10(+0.49%)
Jul 28, 2009 19.66 19.99 19.08 19.91 1,818,306 +0.16(+0.82%)
Jul 27, 2009 19.73 19.86 19.50 19.75 1,253,243 -0.03(-0.16%)
Jul 24, 2009 19.47 19.80 19.42 19.78 1,257,643 +0.21(+1.08%)
Jul 23, 2009 18.94 19.63 18.89 19.57 2,184,862 +0.54(+2.85%)
Jul 22, 2009 18.74 19.15 18.57 19.03 2,212,443 +0.17(+0.90%)
Jul 21, 2009 18.46 18.86 18.46 18.86 2,224,628 +0.44(+2.37%)
Jul 20, 2009 18.34 18.46 18.08 18.42 1,742,589 +0.13(+0.71%)
Jul 17, 2009 18.30 18.31 18.07 18.29 2,259,169 +0.06(+0.31%)
Jul 16, 2009 17.95 18.34 17.86 18.24 4,231,226 -0.47(-2.51%)
Jul 15, 2009 18.21 18.84 18.06 18.71 3,200,787 +0.65(+3.58%)
Jul 14, 2009 17.94 18.08 17.66 18.06 1,969,497 +0.34(+1.92%)
Jul 13, 2009 17.45 17.74 17.23 17.72 3,502,054 +0.23(+1.34%)
Jul 10, 2009 17.48 17.69 17.36 17.48 1,974,746 -0.10(-0.55%)
Jul 09, 2009 17.78 17.83 17.41 17.58 1,587,563 -0.19(-1.05%)
Jul 08, 2009 17.95 17.95 17.57 17.77 2,015,275 +0.23(+1.34%)
Jul 07, 2009 18.01 18.05 17.51 17.53 1,594,800 -0.47(-2.61%)
Jul 06, 2009 17.97 18.16 17.71 18.00 1,320,576 +0.04(+0.23%)
Jul 02, 2009 18.56 18.56 17.91 17.96 1,439,680 -0.70(-3.73%)
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.