Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

665.25 +1.12 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 241.08 241.08 233.01 237.68 1,300,605 -3.60(-1.49%)
May 28, 2020 241.62 244.09 239.72 241.29 504,945 +0.13(+0.06%)
May 27, 2020 244.38 246.31 237.08 241.15 782,719 -1.10(-0.45%)
May 26, 2020 238.79 244.42 236.91 242.25 891,388 +11.58(+5.02%)
May 22, 2020 231.56 232.09 229.75 230.68 455,164 -1.83(-0.79%)
May 21, 2020 231.58 235.54 230.83 232.51 570,088 +1.95(+0.84%)
May 20, 2020 230.63 233.39 228.86 230.56 993,729 +1.49(+0.65%)
May 19, 2020 227.57 234.23 226.25 229.07 1,099,899 +2.44(+1.08%)
May 18, 2020 222.51 229.51 222.51 226.63 1,042,403 +8.64(+3.96%)
May 15, 2020 216.49 221.10 213.64 217.99 1,522,919 -1.24(-0.56%)
May 14, 2020 196.42 219.74 195.78 219.23 2,496,008 +28.03(+14.66%)
May 13, 2020 193.82 195.05 188.96 191.20 1,418,640 -6.01(-3.05%)
May 12, 2020 206.09 207.15 197.18 197.21 782,704 -8.28(-4.03%)
May 11, 2020 206.83 207.78 204.22 205.50 464,979 -3.67(-1.76%)
May 08, 2020 207.10 209.92 205.25 209.17 391,005 +4.61(+2.25%)
May 07, 2020 203.86 207.66 202.57 204.56 418,894 +3.10(+1.54%)
May 06, 2020 203.21 203.88 199.52 201.46 518,515 -0.55(-0.27%)
May 05, 2020 202.83 205.98 201.63 202.01 548,042 +1.06(+0.53%)
May 04, 2020 200.62 201.52 197.83 200.95 737,341 -2.08(-1.02%)
May 01, 2020 207.99 209.11 202.23 203.03 841,476 -9.60(-4.52%)
Apr 30, 2020 218.55 218.80 211.85 212.64 863,028 -8.74(-3.95%)
Apr 29, 2020 213.85 222.48 212.10 221.38 1,040,202 +12.25(+5.86%)
Apr 28, 2020 210.19 213.95 205.52 209.13 1,269,041 +5.46(+2.68%)
Apr 27, 2020 193.32 204.23 191.71 203.66 677,618 +11.78(+6.14%)
Apr 24, 2020 192.94 194.27 190.05 191.88 793,800 +0.73(+0.38%)
Apr 23, 2020 189.95 195.12 189.95 191.16 997,105 +1.90(+1.00%)
Apr 22, 2020 185.58 190.56 184.81 189.26 698,168 +6.65(+3.64%)
Apr 21, 2020 181.98 183.94 180.19 182.60 728,638 -3.27(-1.76%)
Apr 20, 2020 191.73 194.16 185.20 185.87 808,657 -9.83(-5.02%)
Apr 17, 2020 190.74 196.26 188.46 195.70 847,109 +12.96(+7.09%)
Apr 16, 2020 181.47 183.21 178.76 182.74 796,413 +3.42(+1.91%)
Apr 15, 2020 188.60 188.84 178.40 179.32 954,769 -14.02(-7.25%)
Apr 14, 2020 192.34 195.50 190.41 193.34 881,534 +6.34(+3.39%)
Apr 13, 2020 190.51 190.61 183.53 187.00 794,591 -3.51(-1.84%)
Apr 09, 2020 189.74 198.56 189.32 190.50 974,801 +6.07(+3.29%)
Apr 08, 2020 180.67 185.93 177.82 184.44 983,852 +6.24(+3.50%)
Apr 07, 2020 182.87 187.23 177.67 178.19 1,680,762 +6.14(+3.57%)
Apr 06, 2020 162.00 173.12 161.31 172.05 1,401,061 +14.63(+9.29%)
Apr 03, 2020 156.49 160.56 155.47 157.42 1,051,479 -0.92(-0.58%)
Apr 02, 2020 153.61 160.36 152.31 158.34 1,499,456 +2.40(+1.54%)
Apr 01, 2020 158.58 160.44 153.90 155.95 1,162,336 -10.09(-6.08%)
Mar 31, 2020 171.09 172.14 164.79 166.04 1,683,393 -6.93(-4.01%)
Mar 30, 2020 174.36 175.99 168.08 172.97 1,120,179 -1.07(-0.62%)
Mar 27, 2020 179.67 179.97 172.54 174.04 1,049,080 -10.55(-5.72%)
Mar 26, 2020 186.31 189.77 174.97 184.60 1,806,117 +0.24(+0.13%)
Mar 25, 2020 167.00 192.25 161.86 184.36 1,749,735 +17.76(+10.66%)
Mar 24, 2020 158.95 171.35 158.46 166.60 1,435,207 +16.05(+10.66%)
Mar 23, 2020 169.88 169.88 147.93 150.55 1,713,911 -17.28(-10.30%)
Mar 20, 2020 172.70 181.57 160.41 167.83 2,684,878 -7.58(-4.32%)
Mar 19, 2020 168.93 177.69 153.74 175.41 1,491,489 +4.81(+2.82%)
Mar 18, 2020 166.38 174.83 156.43 170.60 1,996,976 -29.85(-14.89%)
Mar 17, 2020 198.00 201.92 187.73 200.45 1,959,455 +6.34(+3.26%)
Mar 16, 2020 189.38 199.07 189.38 194.12 1,816,286 -39.37(-16.86%)
Mar 13, 2020 223.58 233.95 214.34 233.49 1,307,699 +17.15(+7.93%)
Mar 12, 2020 222.37 226.24 205.36 216.34 2,026,681 -23.69(-9.87%)
Mar 11, 2020 249.21 251.46 235.49 240.03 693,787 -17.26(-6.71%)
Mar 10, 2020 246.60 257.75 242.74 257.30 951,041 +16.85(+7.01%)
Mar 09, 2020 248.24 248.99 238.32 240.44 1,161,563 -20.59(-7.89%)
Mar 06, 2020 253.89 262.41 252.68 261.03 871,521 -2.61(-0.99%)
Mar 05, 2020 266.69 271.51 260.84 263.64 680,050 -10.61(-3.87%)
Mar 04, 2020 268.91 274.28 264.07 274.25 711,284 +13.17(+5.04%)
Mar 03, 2020 265.89 274.75 259.63 261.08 934,523 -6.93(-2.59%)
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.