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 (%)
Nov 30, 2012 35.82 36.18 35.77 36.14 691,540 +0.38(+1.05%)
Nov 29, 2012 35.55 35.91 35.37 35.76 763,935 +0.28(+0.79%)
Nov 28, 2012 35.27 35.59 35.11 35.48 563,697 +0.10(+0.30%)
Nov 27, 2012 35.51 35.68 35.35 35.38 407,943 -0.16(-0.44%)
Nov 26, 2012 35.48 35.68 35.44 35.54 422,380 -0.10(-0.27%)
Nov 23, 2012 35.45 35.64 35.37 35.63 149,195 +0.34(+0.96%)
Nov 21, 2012 35.36 35.48 35.28 35.29 387,212 -0.08(-0.22%)
Nov 20, 2012 34.91 35.44 34.77 35.37 625,524 +0.43(+1.22%)
Nov 19, 2012 34.89 34.99 34.52 34.94 725,752 +0.35(+1.01%)
Nov 16, 2012 34.45 34.78 34.26 34.59 485,824 +0.24(+0.69%)
Nov 15, 2012 34.77 34.89 34.20 34.36 706,010 -0.41(-1.18%)
Nov 14, 2012 35.43 35.69 34.65 34.77 454,923 -0.58(-1.63%)
Nov 13, 2012 35.25 35.64 35.21 35.34 303,105 -0.02(-0.05%)
Nov 12, 2012 35.56 35.56 35.13 35.36 309,911 -0.09(-0.25%)
Nov 09, 2012 35.43 35.67 35.35 35.45 432,899 -0.15(-0.42%)
Nov 08, 2012 35.76 35.78 35.52 35.60 481,277 -0.33(-0.92%)
Nov 07, 2012 35.63 35.98 35.27 35.93 988,520 +0.03(+0.10%)
Nov 06, 2012 35.89 36.23 35.80 35.89 869,409 +0.21(+0.60%)
Nov 05, 2012 35.68 35.72 35.34 35.68 584,357 -0.21(-0.60%)
Nov 02, 2012 36.67 36.67 35.80 35.89 1,501,674 -0.52(-1.42%)
Nov 01, 2012 36.69 39.16 35.88 36.41 957,236 +0.51(+1.41%)
Oct 31, 2012 35.86 36.10 35.50 35.90 661,998 +0.29(+0.82%)
Oct 26, 2012 35.64 35.61 35.61 35.61 2,272,065 +0.09(+0.24%)
Oct 25, 2012 35.64 35.87 35.23 35.52 2,088,924 +0.09(+0.27%)
Oct 24, 2012 35.70 36.05 35.40 35.43 636,150 -0.20(-0.55%)
Oct 23, 2012 35.82 35.82 35.32 35.63 770,201 -0.33(-0.93%)
Oct 19, 2012 36.32 36.41 35.95 35.96 1,149,067 -0.43(-1.19%)
Oct 18, 2012 36.42 36.51 36.34 36.40 538,561 +0.03(+0.08%)
Oct 17, 2012 36.32 36.49 36.18 36.37 671,785 +0.15(+0.43%)
Oct 16, 2012 36.49 36.56 36.07 36.21 774,527 +0.15(+0.40%)
Oct 15, 2012 36.02 36.17 35.92 36.06 702,516 +0.12(+0.33%)
Oct 12, 2012 36.03 36.16 35.80 35.94 691,088 +0.05(+0.14%)
Oct 11, 2012 36.31 36.48 35.81 35.89 839,881 -0.15(-0.41%)
Oct 10, 2012 36.42 36.51 36.02 36.04 529,334 -0.46(-1.27%)
Oct 09, 2012 36.02 36.70 35.93 36.50 1,060,778 +0.29(+0.81%)
Oct 08, 2012 36.13 36.41 35.85 36.21 237,560 -0.03(-0.07%)
Oct 05, 2012 36.36 36.46 36.08 36.24 525,571 -0.04(-0.12%)
Oct 04, 2012 36.45 36.55 36.07 36.28 528,339 +0.04(+0.12%)
Oct 03, 2012 36.24 36.40 36.06 36.24 655,284 +0.07(+0.20%)
Oct 02, 2012 35.92 36.22 35.80 36.16 502,489 +0.36(+1.02%)
Oct 01, 2012 35.84 36.18 35.65 35.80 668,153 +0.22(+0.63%)
Sep 28, 2012 35.44 35.80 35.31 35.58 894,759 -0.14(-0.38%)
Sep 27, 2012 35.42 35.86 35.34 35.71 369,884 +0.37(+1.04%)
Sep 26, 2012 35.59 35.75 35.32 35.34 598,381 -0.19(-0.53%)
Sep 25, 2012 35.56 36.03 35.29 35.53 916,455 +0.03(+0.10%)
Sep 24, 2012 34.84 35.55 34.83 35.50 721,021 +0.59(+1.70%)
Sep 21, 2012 35.52 35.75 34.74 34.91 1,511,546 -0.46(-1.31%)
Sep 20, 2012 35.40 35.63 35.06 35.37 730,000 -0.06(-0.17%)
Sep 19, 2012 35.54 35.58 35.26 35.43 659,666 -0.19(-0.53%)
Sep 18, 2012 35.40 35.66 34.97 35.62 1,087,649 +0.22(+0.63%)
Sep 17, 2012 35.75 36.09 34.99 35.40 1,338,139 -0.43(-1.20%)
Sep 14, 2012 36.24 36.24 35.74 35.82 892,606 -0.43(-1.18%)
Sep 13, 2012 35.97 36.54 35.79 36.25 507,441 +0.31(+0.86%)
Sep 12, 2012 35.64 35.95 35.48 35.94 493,520 +0.45(+1.26%)
Sep 11, 2012 35.40 35.64 35.27 35.50 450,635 +0.08(+0.22%)
Sep 10, 2012 35.46 35.71 35.31 35.42 481,266 -0.14(-0.39%)
Sep 07, 2012 35.76 35.82 35.42 35.56 388,325 -0.07(-0.19%)
Sep 06, 2012 34.99 35.64 34.61 35.62 504,158 +0.84(+2.41%)
Sep 05, 2012 34.62 34.81 34.56 34.79 329,888 +0.21(+0.60%)
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.