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

Cintas Corp (NQ: CTAS )

202.35 -4.66 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 208.82 211.57 206.48 207.01 2,056,531 -0.20(-0.10%)
Sep 25, 2024 208.10 209.59 204.16 207.21 1,944,001 +2.36(+1.15%)
Sep 24, 2024 203.99 205.63 202.46 204.85 1,689,064 +0.86(+0.42%)
Sep 23, 2024 204.45 204.78 203.05 203.99 1,239,351 -0.17(-0.08%)
Sep 20, 2024 203.79 204.70 202.65 204.16 3,160,627 +0.42(+0.21%)
Sep 19, 2024 204.97 205.38 202.30 203.74 1,243,706 +2.36(+1.17%)
Sep 18, 2024 203.95 204.78 201.04 201.38 1,334,261 -2.39(-1.17%)
Sep 17, 2024 205.53 206.86 203.37 203.77 1,194,893 -1.18(-0.58%)
Sep 16, 2024 208.05 208.69 204.29 204.95 1,116,353 -2.82(-1.36%)
Sep 13, 2024 205.92 209.12 205.34 207.77 1,030,142 +1.75(+0.85%)
Sep 12, 2024 205.50 207.49 201.92 206.02 1,340,446 -613.81(-74.87%)
Sep 11, 2024 813.87 820.96 795.37 819.83 361,637 +3.41(+0.42%)
Sep 10, 2024 807.02 817.99 805.11 816.42 275,009 +11.70(+1.45%)
Sep 09, 2024 785.67 807.08 785.67 804.72 514,344 +22.82(+2.92%)
Sep 06, 2024 797.54 800.33 778.89 781.90 375,734 -17.02(-2.13%)
Sep 05, 2024 800.39 800.39 787.36 798.92 392,032 -5.86(-0.73%)
Sep 04, 2024 800.00 805.78 796.92 804.78 262,939 +5.38(+0.67%)
Sep 03, 2024 805.12 812.00 795.30 799.40 335,460 -5.72(-0.71%)
Aug 30, 2024 800.20 807.01 795.39 805.12 395,979 +5.87(+0.73%)
Aug 29, 2024 801.88 807.98 797.40 799.25 281,555 +1.46(+0.18%)
Aug 28, 2024 804.50 805.91 793.29 797.79 352,069 -1.80(-0.23%)
Aug 27, 2024 795.00 799.85 793.90 799.59 296,794 +5.93(+0.75%)
Aug 26, 2024 790.46 794.82 787.45 793.66 238,198 +5.16(+0.65%)
Aug 23, 2024 786.05 791.65 784.28 788.50 257,246 +3.86(+0.49%)
Aug 22, 2024 783.34 789.82 778.07 784.64 384,620 +1.69(+0.22%)
Aug 21, 2024 778.96 783.97 776.74 782.95 407,581 +8.29(+1.07%)
Aug 20, 2024 772.00 777.50 767.49 774.66 394,017 +1.68(+0.22%)
Aug 19, 2024 764.86 773.32 764.86 772.98 469,000 +8.12(+1.06%)
Aug 16, 2024 768.30 768.30 760.92 764.86 267,648 -2.88(-0.38%)
Aug 15, 2024 766.19 772.76 764.13 767.74 309,879 +6.14(+0.81%)
Aug 14, 2024 755.63 764.57 755.63 761.60 250,134 +4.03(+0.53%)
Aug 13, 2024 761.14 765.41 751.15 757.57 365,420 -0.51(-0.07%)
Aug 12, 2024 750.14 758.17 748.43 758.08 322,346 +3.97(+0.53%)
Aug 09, 2024 745.96 754.43 742.36 754.11 207,125 +5.21(+0.70%)
Aug 08, 2024 740.07 751.95 738.68 748.90 355,077 +10.22(+1.38%)
Aug 07, 2024 749.02 755.97 737.85 738.68 301,355 -5.20(-0.70%)
Aug 06, 2024 738.73 752.61 738.73 743.88 386,701 +5.56(+0.75%)
Aug 05, 2024 763.38 763.38 734.17 738.32 577,807 -16.89(-2.24%)
Aug 02, 2024 754.67 759.83 742.71 755.21 486,733 -5.14(-0.68%)
Aug 01, 2024 759.35 765.75 752.52 760.35 455,315 -2.03(-0.27%)
Jul 31, 2024 769.65 772.37 759.68 762.38 545,550 -2.23(-0.29%)
Jul 30, 2024 766.30 770.31 760.19 764.60 426,128 +1.31(+0.17%)
Jul 29, 2024 761.50 766.79 758.50 763.30 233,405 +3.46(+0.46%)
Jul 26, 2024 758.18 763.73 753.86 759.83 266,977 +6.54(+0.87%)
Jul 25, 2024 755.52 762.45 751.76 753.30 322,535 +0.79(+0.10%)
Jul 24, 2024 758.30 765.93 750.01 752.51 586,845 -1.99(-0.26%)
Jul 23, 2024 770.99 771.42 751.03 754.50 613,594 -15.98(-2.07%)
Jul 22, 2024 764.07 770.47 758.12 770.47 413,204 +13.46(+1.78%)
Jul 19, 2024 757.20 767.14 753.31 757.01 546,423 -0.41(-0.05%)
Jul 18, 2024 768.16 772.19 740.15 757.42 911,119 +39.11(+5.44%)
Jul 17, 2024 722.40 725.01 717.99 718.31 546,943 -5.66(-0.78%)
Jul 16, 2024 714.05 725.55 714.05 723.97 387,006 +10.58(+1.48%)
Jul 15, 2024 719.93 722.71 712.21 713.39 345,816 -6.90(-0.96%)
Jul 12, 2024 719.70 724.51 717.98 720.28 267,899 +5.87(+0.82%)
Jul 11, 2024 716.36 722.16 713.25 714.42 353,571 +0.12(+0.02%)
Jul 10, 2024 710.03 714.74 707.86 714.30 275,206 +4.45(+0.63%)
Jul 09, 2024 712.86 713.10 709.03 709.85 203,204 +0.26(+0.04%)
Jul 08, 2024 711.37 713.16 704.97 709.58 387,606 -0.68(-0.10%)
Jul 05, 2024 701.46 711.46 696.34 710.26 338,454 +9.03(+1.29%)
Jul 03, 2024 701.78 703.17 698.72 701.23 207,441 -1.67(-0.24%)
Jul 02, 2024 690.35 703.23 687.40 702.90 357,428 +10.22(+1.48%)
Jul 01, 2024 702.83 707.92 691.40 692.68 390,791 -6.15(-0.88%)
Jun 28, 2024 710.54 713.25 692.87 698.83 2,558,774 -11.36(-1.60%)
Jun 27, 2024 706.89 710.77 704.16 710.18 368,458 +4.15(+0.59%)
Jun 26, 2024 709.40 711.09 701.58 706.03 416,877 -7.44(-1.04%)
Jun 25, 2024 715.00 718.51 706.04 713.47 294,093 +3.92(+0.55%)
Jun 24, 2024 707.56 711.59 705.06 709.55 418,304 +2.49(+0.35%)
Jun 21, 2024 707.60 709.60 702.46 707.06 635,707 +2.00(+0.28%)
Jun 20, 2024 709.12 711.21 702.69 705.07 372,395 -4.49(-0.63%)
Jun 18, 2024 705.71 712.22 703.13 709.56 458,005 +3.56(+0.50%)
Jun 17, 2024 693.58 706.58 689.27 705.99 394,625 +11.73(+1.69%)
Jun 14, 2024 683.63 694.76 683.63 694.27 216,621 +3.72(+0.54%)
Jun 13, 2024 687.97 691.90 682.32 690.55 248,697 -0.52(-0.07%)
Jun 12, 2024 687.59 693.10 684.50 691.06 260,169 +5.52(+0.80%)
Jun 11, 2024 682.41 685.66 678.43 685.55 228,922 +2.78(+0.41%)
Jun 10, 2024 676.45 683.99 676.45 682.77 291,499 +2.00(+0.29%)
Jun 07, 2024 680.30 685.26 679.13 680.78 209,099 +0.02(+0.00%)
Jun 06, 2024 681.01 684.60 678.18 680.76 229,492 -3.69(-0.54%)
Jun 05, 2024 681.09 687.76 678.16 684.45 299,861 +3.36(+0.49%)
Jun 04, 2024 671.08 684.55 671.08 681.09 390,732 +7.91(+1.18%)
Jun 03, 2024 679.82 680.35 669.46 673.17 428,098 -3.41(-0.50%)
May 31, 2024 667.69 677.80 664.12 676.58 648,774 +8.72(+1.31%)
May 30, 2024 661.90 668.08 658.88 667.86 506,898 +5.70(+0.86%)
May 29, 2024 664.24 665.82 658.36 662.16 428,314 -6.80(-1.02%)
May 28, 2024 678.66 680.43 665.73 668.96 452,727 -12.45(-1.83%)
May 24, 2024 691.86 694.85 679.73 681.41 500,204 -13.23(-1.90%)
May 23, 2024 702.77 704.30 691.75 694.65 511,487 -5.71(-0.82%)
May 22, 2024 698.05 701.32 695.00 700.36 187,329 +1.84(+0.26%)
May 21, 2024 698.09 698.52 691.20 698.52 276,931 +2.49(+0.36%)
May 20, 2024 690.59 696.61 686.86 696.03 194,428 +5.31(+0.77%)
May 17, 2024 688.94 690.85 683.49 690.73 302,171 +0.76(+0.11%)
May 16, 2024 691.09 693.32 688.59 689.97 253,406 -1.02(-0.15%)
May 15, 2024 688.40 692.87 688.40 690.99 292,053 +4.69(+0.68%)
May 14, 2024 687.65 689.41 683.09 686.29 364,852 -1.06(-0.15%)
May 13, 2024 700.17 700.22 687.15 687.35 271,961 -10.12(-1.45%)
May 10, 2024 695.70 699.87 694.56 697.47 220,747 +4.00(+0.58%)
May 09, 2024 687.78 694.48 687.78 693.47 287,766 +5.69(+0.83%)
May 08, 2024 690.33 691.63 686.15 687.78 300,354 -2.23(-0.32%)
May 07, 2024 688.85 693.29 686.38 690.01 399,223 +7.05(+1.03%)
May 06, 2024 674.25 683.71 674.25 682.96 451,919 +11.61(+1.73%)
May 03, 2024 666.05 673.13 663.12 671.35 422,404 +11.70(+1.77%)
May 02, 2024 661.20 661.95 646.06 659.64 391,393 -1.29(-0.20%)
May 01, 2024 654.06 667.79 654.06 660.94 309,946 +5.23(+0.80%)
Apr 30, 2024 664.05 668.54 654.06 655.71 420,230 -7.46(-1.12%)
Apr 29, 2024 660.69 664.20 659.02 663.17 270,532 -0.40(-0.06%)
Apr 26, 2024 658.48 666.34 658.48 663.57 275,265 +0.98(+0.15%)
Apr 25, 2024 662.20 665.03 655.87 662.59 290,948 +1.12(+0.17%)
Apr 24, 2024 661.07 664.21 658.14 661.48 755,113 -2.19(-0.33%)
Apr 23, 2024 663.63 666.85 662.49 663.67 545,007 +1.33(+0.20%)
Apr 22, 2024 664.01 667.01 660.77 662.34 403,245 +3.69(+0.56%)
Apr 19, 2024 663.35 666.54 656.37 658.65 391,621 -1.15(-0.17%)
Apr 18, 2024 665.29 669.06 659.06 659.79 213,019 -6.04(-0.91%)
Apr 17, 2024 669.17 673.54 662.21 665.84 296,950 +1.94(+0.29%)
Apr 16, 2024 666.31 667.28 661.86 663.90 341,657 +1.83(+0.28%)
Apr 15, 2024 675.97 676.05 659.38 662.06 463,877 -3.68(-0.55%)
Apr 12, 2024 663.05 668.09 663.05 665.74 325,601 -2.71(-0.41%)
Apr 11, 2024 669.13 672.54 664.40 668.45 310,750 +0.17(+0.03%)
Apr 10, 2024 665.63 671.20 664.33 668.28 283,337 -6.73(-1.00%)
Apr 09, 2024 674.87 679.41 669.44 675.01 270,166 +0.30(+0.04%)
Apr 08, 2024 671.00 676.57 667.32 674.71 362,926 +3.71(+0.55%)
Apr 05, 2024 665.42 672.27 663.43 671.00 350,363 +9.14(+1.38%)
Apr 04, 2024 685.01 686.47 660.65 661.85 389,773 -14.28(-2.11%)
Apr 03, 2024 675.30 678.11 670.95 676.14 405,504 +3.10(+0.46%)
Apr 02, 2024 677.20 678.90 672.81 673.04 525,450 -4.78(-0.71%)
Apr 01, 2024 682.91 683.81 672.98 677.82 468,481 -6.46(-0.94%)
Mar 28, 2024 685.53 686.53 677.70 684.28 574,735 +1.38(+0.20%)
Mar 27, 2024 655.88 702.02 655.88 682.90 1,111,667 +52.03(+8.25%)
Mar 26, 2024 633.18 636.59 629.86 630.87 333,906 -2.25(-0.36%)
Mar 25, 2024 637.19 641.88 632.73 633.12 313,200 -3.72(-0.58%)
Mar 22, 2024 641.90 641.90 634.21 636.84 301,755 -2.76(-0.43%)
Mar 21, 2024 635.80 642.38 633.90 639.59 303,102 +7.14(+1.13%)
Mar 20, 2024 624.79 633.93 624.79 632.45 273,115 +7.29(+1.17%)
Mar 19, 2024 623.57 625.71 621.07 625.16 358,038 +2.70(+0.43%)
Mar 18, 2024 628.67 630.76 621.95 622.46 357,343 -2.41(-0.39%)
Mar 15, 2024 626.10 627.68 620.90 624.87 690,990 -2.31(-0.37%)
Mar 14, 2024 623.71 628.81 619.56 627.18 325,802 +6.39(+1.03%)
Mar 13, 2024 623.78 623.78 616.83 620.79 473,414 -3.41(-0.55%)
Mar 12, 2024 619.91 625.45 618.40 624.20 260,904 +2.24(+0.36%)
Mar 11, 2024 624.91 625.24 614.16 621.95 203,969 -0.92(-0.15%)
Mar 08, 2024 625.12 627.48 621.23 622.87 304,563 -3.00(-0.48%)
Mar 07, 2024 627.73 629.50 624.72 625.87 256,588 +2.57(+0.41%)
Mar 06, 2024 624.61 628.14 621.53 623.30 328,551 +0.41(+0.07%)
Mar 05, 2024 624.61 626.17 618.69 622.89 331,524 -3.83(-0.61%)
Mar 04, 2024 626.94 629.32 624.94 626.73 224,161 +0.88(+0.14%)
Mar 01, 2024 617.70 628.11 617.45 625.85 297,790 -0.25(-0.04%)
Feb 29, 2024 630.47 630.47 624.72 626.10 404,895 -2.10(-0.33%)
Feb 28, 2024 626.97 629.84 625.24 628.20 212,334 +2.56(+0.41%)
Feb 27, 2024 629.05 629.05 624.02 625.64 274,861 -5.77(-0.91%)
Feb 26, 2024 629.66 633.83 628.76 631.41 446,308 +0.84(+0.13%)
Feb 23, 2024 625.44 631.76 625.44 630.57 178,709 +5.98(+0.96%)
Feb 22, 2024 620.24 626.10 620.24 624.59 341,132 +8.41(+1.36%)
Feb 21, 2024 614.76 616.66 611.33 616.19 310,248 +4.00(+0.65%)
Feb 20, 2024 612.22 616.71 608.63 612.18 425,228 -0.02(-0.00%)
Feb 16, 2024 618.41 619.29 610.29 612.20 341,042 -6.33(-1.02%)
Feb 15, 2024 613.63 619.45 611.02 618.54 304,564 +8.32(+1.36%)
Feb 14, 2024 604.05 610.74 601.36 610.22 358,220 +8.03(+1.33%)
Feb 13, 2024 607.20 608.05 599.05 602.19 447,068 -7.68(-1.26%)
Feb 12, 2024 613.16 613.38 608.11 609.88 291,137 -4.50(-0.73%)
Feb 09, 2024 615.08 616.49 610.25 614.38 282,618 +1.05(+0.17%)
Feb 08, 2024 616.64 618.10 612.13 613.32 431,628 -4.43(-0.72%)
Feb 07, 2024 618.23 622.29 616.73 617.76 274,087 +3.71(+0.60%)
Feb 06, 2024 614.17 616.06 610.65 614.05 337,686 +2.26(+0.37%)
Feb 05, 2024 613.03 613.24 607.34 611.79 357,914 -3.66(-0.59%)
Feb 02, 2024 612.48 618.76 608.16 615.45 339,373 +1.75(+0.28%)
Feb 01, 2024 602.97 614.55 600.08 613.70 373,781 +12.89(+2.15%)
Jan 31, 2024 605.22 607.89 598.17 600.81 647,956 -4.21(-0.70%)
Jan 30, 2024 595.08 605.29 595.08 605.03 304,224 +6.77(+1.13%)
Jan 29, 2024 591.79 600.85 591.79 598.26 319,551 +4.16(+0.70%)
Jan 26, 2024 597.60 597.60 591.30 594.09 172,502 -0.70(-0.12%)
Jan 25, 2024 595.14 597.98 591.32 594.79 271,619 +0.56(+0.09%)
Jan 24, 2024 601.27 602.59 593.42 594.23 345,237 -5.68(-0.95%)
Jan 23, 2024 600.81 603.36 595.80 599.92 217,397 +2.13(+0.36%)
Jan 22, 2024 599.51 600.24 596.47 597.79 243,356 +2.46(+0.41%)
Jan 19, 2024 590.57 596.85 587.92 595.33 316,959 +6.39(+1.09%)
Jan 18, 2024 585.23 590.19 582.89 588.94 272,274 +3.71(+0.63%)
Jan 17, 2024 582.27 586.04 581.53 585.23 282,398 +0.32(+0.05%)
Jan 16, 2024 587.51 589.62 582.42 584.91 306,423 -4.40(-0.75%)
Jan 12, 2024 587.41 589.66 584.12 589.31 230,070 +4.72(+0.81%)
Jan 11, 2024 584.50 585.25 580.00 584.59 281,039 +1.22(+0.21%)
Jan 10, 2024 580.44 583.82 578.03 583.37 235,977 +2.50(+0.43%)
Jan 09, 2024 574.96 581.02 572.95 580.88 215,270 +0.38(+0.07%)
Jan 08, 2024 574.44 581.09 572.35 580.50 428,486 +6.83(+1.19%)
Jan 05, 2024 578.76 580.84 570.98 573.67 292,025 -5.09(-0.88%)
Jan 04, 2024 575.90 583.75 575.90 578.76 324,907 +2.09(+0.36%)
Jan 03, 2024 587.98 589.50 575.96 576.67 385,108 -11.56(-1.96%)
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.