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 29, 2016 76.29 78.49 75.58 78.44 1,229,151 +2.54(+3.34%)
Jan 28, 2016 76.14 76.45 75.55 75.90 895,194 +0.35(+0.46%)
Jan 27, 2016 75.70 76.40 75.27 75.56 792,938 -0.09(-0.12%)
Jan 26, 2016 74.88 76.08 74.84 75.65 752,522 +0.92(+1.23%)
Jan 25, 2016 75.11 75.47 74.58 74.72 644,457 -0.54(-0.72%)
Jan 22, 2016 74.28 75.73 74.00 75.26 887,856 +1.93(+2.63%)
Jan 21, 2016 75.44 76.11 73.04 73.34 1,630,940 -1.83(-2.44%)
Jan 20, 2016 75.11 76.08 73.28 75.17 844,377 -1.06(-1.39%)
Jan 19, 2016 77.31 77.77 75.72 76.23 815,438 -0.48(-0.63%)
Jan 15, 2016 76.43 76.71 76.71 76.71 771,462 -1.38(-1.77%)
Jan 14, 2016 77.94 78.65 77.33 78.09 565,646 +0.67(+0.86%)
Jan 13, 2016 79.39 79.45 77.21 77.43 531,929 -1.86(-2.35%)
Jan 12, 2016 77.83 79.54 77.74 79.29 732,389 +1.41(+1.81%)
Jan 11, 2016 77.53 78.11 77.03 77.88 750,292 +0.62(+0.80%)
Jan 08, 2016 79.60 79.61 77.10 77.26 884,865 -2.05(-2.59%)
Jan 07, 2016 79.26 80.10 78.70 79.32 921,959 -1.05(-1.31%)
Jan 06, 2016 79.71 81.11 79.44 80.37 525,599 -0.37(-0.45%)
Jan 05, 2016 80.87 81.47 80.42 80.73 687,816 +0.13(+0.16%)
Jan 04, 2016 82.00 82.01 80.17 80.60 784,895 -2.52(-3.03%)
Dec 31, 2015 84.04 83.12 83.12 83.12 345,038 -1.09(-1.29%)
Dec 30, 2015 84.92 85.25 84.15 84.21 322,778 -0.53(-0.62%)
Dec 29, 2015 84.56 85.49 84.05 84.74 385,950 +0.73(+0.87%)
Dec 28, 2015 83.28 84.04 82.67 84.01 394,607 +0.44(+0.52%)
Dec 24, 2015 83.26 83.57 83.57 83.57 231,449 +0.02(+0.02%)
Dec 23, 2015 83.69 83.92 83.21 83.55 584,377 +0.36(+0.43%)
Dec 22, 2015 83.53 84.30 81.66 83.20 1,087,981 +1.75(+2.15%)
Dec 21, 2015 81.68 82.37 80.87 81.44 775,166 +0.65(+0.80%)
Dec 18, 2015 82.54 83.47 80.76 80.80 1,229,312 -1.84(-2.23%)
Dec 17, 2015 83.51 83.99 82.21 82.64 559,757 -0.66(-0.79%)
Dec 16, 2015 83.07 83.63 82.36 83.30 808,918 +0.82(+1.00%)
Dec 15, 2015 82.90 83.79 82.07 82.48 617,195 +0.39(+0.48%)
Dec 14, 2015 82.41 83.00 81.66 82.08 732,128 +0.01(+0.01%)
Dec 11, 2015 82.87 83.63 81.96 82.07 508,906 -1.50(-1.79%)
Dec 10, 2015 83.40 83.93 82.97 83.57 371,832 +0.28(+0.34%)
Dec 09, 2015 84.47 84.47 82.89 83.29 781,870 -1.17(-1.38%)
Dec 08, 2015 83.59 84.72 83.28 84.46 655,393 +0.46(+0.54%)
Dec 07, 2015 84.34 84.62 82.22 84.00 457,847 -0.60(-0.71%)
Dec 04, 2015 82.48 84.73 82.46 84.60 538,668 +2.29(+2.78%)
Dec 03, 2015 84.04 84.21 81.95 82.31 631,713 -1.72(-2.04%)
Dec 02, 2015 84.84 84.89 83.95 84.03 381,793 -1.00(-1.18%)
Dec 01, 2015 83.98 85.04 83.56 85.03 542,800 +1.42(+1.69%)
Nov 30, 2015 83.94 84.56 83.56 83.62 721,187 -0.38(-0.46%)
Nov 27, 2015 83.81 84.13 83.42 84.00 237,423 +0.03(+0.03%)
Nov 25, 2015 83.84 83.97 83.97 83.97 291,037 +0.28(+0.34%)
Nov 24, 2015 83.85 83.99 82.89 83.69 438,572 -0.46(-0.54%)
Nov 23, 2015 83.10 84.17 83.10 84.15 514,669 +0.79(+0.94%)
Nov 20, 2015 83.27 83.66 83.05 83.36 2,069,768 +0.50(+0.61%)
Nov 19, 2015 83.51 84.24 82.85 82.86 1,035,848 -0.56(-0.67%)
Nov 18, 2015 82.08 83.58 82.00 83.42 782,071 +1.64(+2.01%)
Nov 17, 2015 81.61 82.28 81.28 81.77 946,471 +0.11(+0.13%)
Nov 16, 2015 81.13 81.71 80.61 81.66 882,710 -0.05(-0.07%)
Nov 13, 2015 82.39 82.84 81.57 81.72 499,280 -0.61(-0.74%)
Nov 12, 2015 83.36 83.64 82.29 82.33 450,564 -1.27(-1.52%)
Nov 11, 2015 83.86 83.99 83.24 83.60 671,344 +0.24(+0.28%)
Nov 10, 2015 82.65 83.61 81.77 83.36 590,248 +0.51(+0.62%)
Nov 09, 2015 82.84 83.09 82.13 82.85 543,178 -0.12(-0.14%)
Nov 06, 2015 82.94 83.48 82.64 82.97 640,177 +0.06(+0.08%)
Nov 05, 2015 83.52 83.60 82.70 82.90 735,786 -0.62(-0.74%)
Nov 04, 2015 84.65 84.86 83.09 83.53 801,141 +0.07(+0.08%)
Nov 03, 2015 84.53 84.59 83.27 83.46 788,348 -0.84(-1.00%)
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.