Skip to main content

Cintas Corp (NQ: CTAS )

687.03 +1.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 250.74 256.71 249.22 255.30 714,962 +2.63(+1.04%)
Jun 29, 2020 247.24 252.89 244.77 252.67 456,474 +6.81(+2.77%)
Jun 26, 2020 252.82 252.82 243.52 245.85 1,097,776 -5.82(-2.31%)
Jun 25, 2020 249.48 252.46 248.12 251.67 510,964 +0.90(+0.36%)
Jun 24, 2020 257.87 259.76 248.00 250.77 678,632 -10.47(-4.01%)
Jun 23, 2020 261.43 263.24 259.03 261.23 422,774 +2.39(+0.92%)
Jun 22, 2020 255.68 259.80 254.17 258.85 628,521 -0.10(-0.04%)
Jun 19, 2020 269.02 270.81 258.24 258.94 1,015,458 -5.41(-2.05%)
Jun 18, 2020 260.03 265.70 259.24 264.36 420,057 +2.42(+0.93%)
Jun 17, 2020 261.64 264.93 260.17 261.93 384,299 -0.34(-0.13%)
Jun 16, 2020 267.35 267.35 258.47 262.27 471,802 +6.81(+2.66%)
Jun 15, 2020 247.86 256.47 246.65 255.46 600,479 +0.32(+0.12%)
Jun 12, 2020 260.13 261.64 249.65 255.15 588,638 +2.11(+0.83%)
Jun 11, 2020 255.61 260.42 251.03 253.04 924,886 -13.59(-5.10%)
Jun 10, 2020 271.99 271.99 263.64 266.63 632,444 -4.53(-1.67%)
Jun 09, 2020 274.00 275.00 270.11 271.16 638,507 -8.24(-2.95%)
Jun 08, 2020 277.94 279.98 273.50 279.41 788,183 +4.80(+1.75%)
Jun 05, 2020 264.67 274.71 264.49 274.61 1,093,916 +16.57(+6.42%)
Jun 04, 2020 257.33 259.49 255.08 258.03 549,530 -1.53(-0.59%)
Jun 03, 2020 248.16 260.61 245.97 259.57 764,506 +15.15(+6.20%)
Jun 02, 2020 241.02 244.75 239.09 244.41 915,127 +3.89(+1.62%)
Jun 01, 2020 238.18 241.70 236.85 240.52 502,253 +2.86(+1.20%)
May 29, 2020 241.06 241.06 233.00 237.66 1,300,701 -3.60(-1.49%)
May 28, 2020 241.60 244.07 239.70 241.27 504,982 +0.13(+0.06%)
May 27, 2020 244.37 246.29 237.06 241.13 782,777 -1.10(-0.45%)
May 26, 2020 238.78 244.40 236.89 242.24 891,454 +11.58(+5.02%)
May 22, 2020 231.54 232.08 229.73 230.66 455,198 -1.83(-0.79%)
May 21, 2020 231.56 235.52 230.81 232.49 570,130 +1.95(+0.84%)
May 20, 2020 230.61 233.37 228.85 230.54 993,802 +1.49(+0.65%)
May 19, 2020 227.55 234.22 226.23 229.06 1,099,981 +2.44(+1.08%)
May 18, 2020 222.49 229.49 222.49 226.61 1,042,480 +8.64(+3.96%)
May 15, 2020 216.47 221.08 213.63 217.98 1,523,031 -1.24(-0.56%)
May 14, 2020 196.40 219.72 195.76 219.22 2,496,192 +28.03(+14.66%)
May 13, 2020 193.81 195.03 188.95 191.19 1,418,745 -6.01(-3.05%)
May 12, 2020 206.07 207.14 197.17 197.20 782,762 -8.28(-4.03%)
May 11, 2020 206.81 207.76 204.21 205.48 465,014 -3.67(-1.76%)
May 08, 2020 207.08 209.91 205.23 209.15 391,034 +4.61(+2.25%)
May 07, 2020 203.84 207.65 202.56 204.54 418,925 +3.10(+1.54%)
May 06, 2020 203.20 203.86 199.51 201.44 518,553 -0.55(-0.27%)
May 05, 2020 202.81 205.97 201.62 201.99 548,082 +1.06(+0.53%)
May 04, 2020 200.61 201.50 197.81 200.94 737,395 -2.08(-1.02%)
May 01, 2020 207.97 209.09 202.21 203.02 841,538 -9.60(-4.52%)
Apr 30, 2020 218.53 218.78 211.83 212.62 863,092 -8.74(-3.95%)
Apr 29, 2020 213.84 222.46 212.08 221.36 1,040,279 +12.25(+5.86%)
Apr 28, 2020 210.18 213.93 205.51 209.11 1,269,134 +5.46(+2.68%)
Apr 27, 2020 193.31 204.21 191.70 203.65 677,668 +11.78(+6.14%)
Apr 24, 2020 192.92 194.26 190.04 191.87 793,858 +0.73(+0.38%)
Apr 23, 2020 189.93 195.11 189.93 191.14 997,179 +1.90(+1.00%)
Apr 22, 2020 185.56 190.55 184.80 189.24 698,220 +6.65(+3.64%)
Apr 21, 2020 181.97 183.92 180.18 182.59 728,692 -3.27(-1.76%)
Apr 20, 2020 191.72 194.14 185.19 185.86 808,717 -9.82(-5.02%)
Apr 17, 2020 190.73 196.25 188.45 195.68 847,172 +12.96(+7.09%)
Apr 16, 2020 181.46 183.19 178.75 182.72 796,472 +3.42(+1.91%)
Apr 15, 2020 188.59 188.83 178.38 179.30 954,840 -14.02(-7.25%)
Apr 14, 2020 192.33 195.48 190.39 193.33 881,599 +6.34(+3.39%)
Apr 13, 2020 190.50 190.59 183.51 186.98 794,650 -3.51(-1.84%)
Apr 09, 2020 189.72 198.55 189.31 190.49 974,874 +6.07(+3.29%)
Apr 08, 2020 180.66 185.92 177.81 184.42 983,924 +6.24(+3.50%)
Apr 07, 2020 182.86 187.22 177.66 178.18 1,680,886 +6.14(+3.57%)
Apr 06, 2020 161.98 173.10 161.29 172.04 1,401,165 +14.63(+9.29%)
Apr 03, 2020 156.48 160.55 155.46 157.41 1,051,557 -0.92(-0.58%)
Apr 02, 2020 153.60 160.34 152.29 158.33 1,499,567 +2.40(+1.54%)
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.