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 (%)
Feb 26, 2021 318.75 321.35 313.00 313.56 581,526 -3.59(-1.13%)
Feb 25, 2021 325.75 328.04 315.21 317.15 438,943 -9.92(-3.03%)
Feb 24, 2021 324.92 328.05 320.26 327.07 562,707 +1.55(+0.48%)
Feb 23, 2021 328.70 330.85 319.86 325.52 470,354 -3.66(-1.11%)
Feb 22, 2021 331.60 332.21 327.19 329.18 352,987 -2.89(-0.87%)
Feb 19, 2021 330.31 333.14 328.32 332.07 426,473 +2.94(+0.89%)
Feb 18, 2021 327.01 330.07 322.57 329.14 362,257 +1.30(+0.40%)
Feb 17, 2021 331.53 334.19 327.18 327.84 377,919 -5.79(-1.74%)
Feb 16, 2021 336.67 338.34 332.03 333.63 373,842 +2.57(+0.78%)
Feb 12, 2021 328.46 331.66 328.46 331.06 206,771 +1.33(+0.40%)
Feb 11, 2021 338.13 338.63 328.02 329.73 420,656 -6.95(-2.06%)
Feb 10, 2021 339.53 341.28 334.46 336.68 444,809 -0.33(-0.10%)
Feb 09, 2021 335.54 339.00 334.87 337.00 360,325 +0.18(+0.05%)
Feb 08, 2021 333.35 336.98 331.52 336.82 351,542 +4.02(+1.21%)
Feb 05, 2021 328.23 333.45 324.11 332.80 434,751 +6.48(+1.99%)
Feb 04, 2021 320.43 328.17 319.99 326.32 426,256 +6.41(+2.01%)
Feb 03, 2021 319.31 321.07 316.75 319.90 433,963 +0.38(+0.12%)
Feb 02, 2021 316.97 322.24 314.67 319.52 580,740 +5.53(+1.76%)
Feb 01, 2021 309.30 314.75 308.70 314.00 525,599 +7.11(+2.32%)
Jan 29, 2021 307.57 311.94 306.25 306.89 837,368 -6.08(-1.94%)
Jan 28, 2021 308.39 317.22 308.39 312.96 406,799 +6.00(+1.95%)
Jan 27, 2021 308.70 311.11 303.51 306.96 605,003 -4.79(-1.53%)
Jan 26, 2021 318.57 318.81 311.24 311.75 371,842 -4.79(-1.51%)
Jan 25, 2021 310.96 319.65 309.68 316.54 592,452 +3.52(+1.12%)
Jan 22, 2021 319.19 319.19 312.64 313.02 334,511 -6.69(-2.09%)
Jan 21, 2021 319.50 324.72 317.37 319.72 452,651 -0.74(-0.23%)
Jan 20, 2021 308.17 321.60 308.17 320.46 621,209 +9.79(+3.15%)
Jan 19, 2021 314.18 315.07 308.40 310.67 591,164 -3.89(-1.24%)
Jan 15, 2021 312.34 317.27 310.25 314.56 649,743 -1.03(-0.33%)
Jan 14, 2021 324.62 324.62 314.98 315.59 713,471 -8.36(-2.58%)
Jan 13, 2021 327.17 327.68 322.43 323.95 512,563 -3.53(-1.08%)
Jan 12, 2021 326.33 329.33 323.34 327.48 403,421 -0.03(-0.01%)
Jan 11, 2021 336.34 338.92 326.62 327.51 511,295 -10.27(-3.04%)
Jan 08, 2021 341.42 345.79 336.59 337.79 412,982 -4.74(-1.38%)
Jan 07, 2021 339.44 344.64 336.71 342.52 726,830 +3.93(+1.16%)
Jan 06, 2021 337.64 344.00 336.91 338.60 429,898 +2.03(+0.60%)
Jan 05, 2021 330.12 336.71 326.47 336.57 526,034 +5.10(+1.54%)
Jan 04, 2021 341.44 342.21 330.21 331.47 881,209 -9.51(-2.79%)
Dec 31, 2020 340.98 340.98 340.98 314,781 +3.12(+0.92%)
Dec 30, 2020 337.78 340.85 334.51 337.86 314,781 +2.76(+0.82%)
Dec 29, 2020 345.01 345.31 331.51 335.10 428,685 -6.58(-1.93%)
Dec 28, 2020 330.06 345.53 330.06 341.68 920,339 +15.23(+4.67%)
Dec 24, 2020 329.06 330.17 324.52 326.45 192,289 -0.98(-0.30%)
Dec 23, 2020 342.44 342.44 327.39 327.44 523,431 -8.28(-2.47%)
Dec 22, 2020 326.06 336.31 322.33 335.71 790,731 +1.80(+0.54%)
Dec 21, 2020 338.34 339.08 328.24 333.91 601,213 -7.93(-2.32%)
Dec 18, 2020 341.37 342.95 337.29 341.84 989,230 +2.27(+0.67%)
Dec 17, 2020 342.21 342.97 336.68 339.57 422,638 -2.03(-0.60%)
Dec 16, 2020 342.19 342.77 339.41 341.61 284,141 +1.14(+0.33%)
Dec 15, 2020 336.09 342.05 333.32 340.47 475,381 +5.47(+1.63%)
Dec 14, 2020 337.81 339.30 334.08 335.00 351,861 -1.79(-0.53%)
Dec 11, 2020 334.06 338.94 332.27 336.78 385,409 +1.70(+0.51%)
Dec 10, 2020 341.92 342.38 334.29 335.08 378,619 -6.45(-1.89%)
Dec 09, 2020 348.35 350.07 339.71 341.54 547,723 -5.52(-1.59%)
Dec 08, 2020 340.67 347.86 338.63 347.06 372,667 +6.39(+1.87%)
Dec 07, 2020 347.81 351.14 339.86 340.67 379,123 -9.97(-2.84%)
Dec 04, 2020 347.93 353.86 347.29 350.64 484,093 +3.65(+1.05%)
Dec 03, 2020 346.37 352.57 341.79 346.99 455,883 -1.18(-0.34%)
Dec 02, 2020 347.49 349.99 343.65 348.17 559,572 +1.76(+0.51%)
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.