Skip to main content

Cintas Corp (NQ: CTAS )

211.50 +3.45 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 208.52 212.22 208.25 211.50 944,793 +3.45(+1.66%)
Oct 11, 2024 207.40 208.05 206.19 208.05 1,347,620 +1.92(+0.93%)
Oct 10, 2024 208.61 209.27 205.61 206.13 1,015,326 -3.01(-1.44%)
Oct 09, 2024 207.00 209.31 206.51 209.14 977,004 +2.12(+1.02%)
Oct 08, 2024 206.00 207.33 205.46 207.02 1,050,969 +2.55(+1.25%)
Oct 07, 2024 203.00 206.01 202.80 204.47 1,261,592 -0.44(-0.21%)
Oct 04, 2024 205.74 206.12 202.84 204.91 1,747,352 +0.36(+0.18%)
Oct 03, 2024 204.39 204.91 203.14 204.55 1,389,946 -0.75(-0.37%)
Oct 02, 2024 203.24 205.50 202.38 205.30 1,114,376 +1.44(+0.71%)
Oct 01, 2024 205.19 205.48 202.18 203.86 1,518,702 -2.02(-0.98%)
Sep 30, 2024 203.48 206.18 203.30 205.88 1,819,869 +3.53(+1.74%)
Sep 27, 2024 207.67 208.00 202.29 202.35 2,332,594 -4.66(-2.25%)
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 1,116,350 -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 +1.06(+0.52%)
Sep 11, 2024 203.47 205.24 198.84 204.96 1,446,548 +0.85(+0.42%)
Sep 10, 2024 201.75 204.50 201.28 204.10 1,100,036 +2.92(+1.45%)
Sep 09, 2024 196.42 201.77 196.42 201.18 2,057,376 +5.71(+2.92%)
Sep 06, 2024 199.38 200.08 194.72 195.47 1,502,936 -4.25(-2.13%)
Sep 05, 2024 200.10 200.10 196.84 199.73 1,568,128 -1.47(-0.73%)
Sep 04, 2024 200.00 201.44 199.23 201.19 1,051,756 +1.34(+0.67%)
Sep 03, 2024 201.28 203.00 198.82 199.85 1,341,840 -1.43(-0.71%)
Aug 30, 2024 200.05 201.75 198.85 201.28 1,583,916 +1.47(+0.73%)
Aug 29, 2024 200.47 202.00 199.35 199.81 1,126,220 +0.37(+0.18%)
Aug 28, 2024 201.12 201.48 198.32 199.45 1,408,276 -0.45(-0.23%)
Aug 27, 2024 198.75 199.96 198.48 199.90 1,187,176 +1.48(+0.75%)
Aug 26, 2024 197.62 198.71 196.86 198.41 952,792 +1.29(+0.65%)
Aug 23, 2024 196.51 197.91 196.07 197.12 1,028,984 +0.97(+0.49%)
Aug 22, 2024 195.84 197.46 194.52 196.16 1,538,480 +0.42(+0.22%)
Aug 21, 2024 194.74 195.99 194.18 195.74 1,630,324 +2.07(+1.07%)
Aug 20, 2024 193.00 194.38 191.87 193.66 1,576,068 +0.42(+0.22%)
Aug 19, 2024 191.22 193.33 191.22 193.25 1,876,000 +2.03(+1.06%)
Aug 16, 2024 192.07 192.07 190.23 191.22 1,070,592 -0.72(-0.38%)
Aug 15, 2024 191.55 193.19 191.03 191.94 1,239,516 +1.53(+0.81%)
Aug 14, 2024 188.91 191.14 188.91 190.40 1,000,537 +1.01(+0.53%)
Aug 13, 2024 190.28 191.35 187.79 189.39 1,461,683 -0.13(-0.07%)
Aug 12, 2024 187.54 189.54 187.11 189.52 1,289,387 +0.99(+0.53%)
Aug 09, 2024 186.49 188.61 185.59 188.53 828,501 +1.30(+0.70%)
Aug 08, 2024 185.02 187.99 184.67 187.22 1,420,311 +2.55(+1.38%)
Aug 07, 2024 187.25 188.99 184.46 184.67 1,205,420 -1.30(-0.70%)
Aug 06, 2024 184.68 188.15 184.68 185.97 1,546,805 +1.39(+0.75%)
Aug 05, 2024 190.84 190.84 183.54 184.58 2,311,228 -4.22(-2.24%)
Aug 02, 2024 188.67 189.96 185.68 188.80 1,946,935 -1.28(-0.68%)
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.