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 (%)
Jul 31, 2020 287.99 288.48 283.53 288.20 771,532 +0.06(+0.02%)
Jul 30, 2020 287.80 290.13 282.14 288.14 597,157 -3.81(-1.30%)
Jul 29, 2020 283.76 292.69 282.44 291.95 679,002 +11.69(+4.17%)
Jul 28, 2020 285.26 285.98 280.04 280.27 532,288 -4.51(-1.58%)
Jul 27, 2020 288.93 290.05 283.36 284.77 572,867 -4.12(-1.43%)
Jul 24, 2020 290.11 293.18 282.11 288.90 765,876 -0.39(-0.14%)
Jul 23, 2020 272.09 296.94 269.89 289.29 1,116,878 +13.03(+4.72%)
Jul 22, 2020 271.86 276.87 270.98 276.26 530,296 +5.04(+1.86%)
Jul 21, 2020 270.34 272.95 267.83 271.22 370,940 +5.98(+2.25%)
Jul 20, 2020 267.24 268.07 264.19 265.24 436,742 -2.14(-0.80%)
Jul 17, 2020 267.26 267.91 262.55 267.38 304,590 +2.49(+0.94%)
Jul 16, 2020 264.79 266.13 262.12 264.89 474,256 -0.91(-0.34%)
Jul 15, 2020 259.06 266.57 258.99 265.80 433,267 +7.73(+3.00%)
Jul 14, 2020 250.63 258.54 249.80 258.06 362,127 +3.76(+1.48%)
Jul 13, 2020 257.59 260.27 253.50 254.30 566,347 -0.50(-0.19%)
Jul 10, 2020 251.98 256.00 251.78 254.80 293,697 +0.71(+0.28%)
Jul 09, 2020 257.17 258.48 249.94 254.09 454,673 -4.94(-1.91%)
Jul 08, 2020 256.33 259.69 255.94 259.03 423,978 +1.27(+0.49%)
Jul 07, 2020 258.62 260.56 256.90 257.76 463,332 -3.49(-1.33%)
Jul 06, 2020 262.94 264.46 260.31 261.24 507,674 +2.84(+1.10%)
Jul 02, 2020 259.04 263.97 257.95 258.40 476,159 +2.56(+1.00%)
Jul 01, 2020 259.41 259.71 254.14 255.84 691,177 +1.54(+0.60%)
Jun 30, 2020 249.76 255.70 248.24 254.30 717,777 +2.62(+1.04%)
Jun 29, 2020 246.27 251.89 243.81 251.68 458,272 +6.79(+2.77%)
Jun 26, 2020 251.83 251.83 242.57 244.89 1,102,099 -5.80(-2.31%)
Jun 25, 2020 248.50 251.47 247.15 250.68 512,977 +0.90(+0.36%)
Jun 24, 2020 256.86 258.74 247.03 249.78 681,305 -10.43(-4.01%)
Jun 23, 2020 260.40 262.20 258.01 260.21 424,439 +2.38(+0.92%)
Jun 22, 2020 254.67 258.78 253.17 257.83 630,996 -0.09(-0.04%)
Jun 19, 2020 267.96 269.75 257.23 257.93 1,019,457 -5.39(-2.05%)
Jun 18, 2020 259.01 264.66 258.22 263.32 421,711 +2.42(+0.93%)
Jun 17, 2020 260.61 263.88 259.15 260.91 385,812 -0.33(-0.13%)
Jun 16, 2020 266.30 266.30 257.46 261.24 473,660 +6.78(+2.66%)
Jun 15, 2020 246.89 255.47 245.68 254.46 602,843 +0.31(+0.12%)
Jun 12, 2020 259.11 260.61 248.67 254.15 590,956 +2.10(+0.83%)
Jun 11, 2020 254.61 259.40 250.04 252.05 928,528 -13.54(-5.10%)
Jun 10, 2020 270.92 270.92 262.61 265.58 634,934 -4.52(-1.67%)
Jun 09, 2020 272.93 273.92 269.05 270.10 641,021 -8.21(-2.95%)
Jun 08, 2020 276.85 278.88 272.43 278.31 791,287 +4.78(+1.75%)
Jun 05, 2020 263.63 273.63 263.46 273.53 1,098,224 +16.51(+6.42%)
Jun 04, 2020 256.32 258.47 254.08 257.02 551,695 -1.53(-0.59%)
Jun 03, 2020 247.19 259.59 245.01 258.55 767,516 +15.09(+6.20%)
Jun 02, 2020 240.07 243.79 238.16 243.45 918,731 +3.88(+1.62%)
Jun 01, 2020 237.25 240.75 235.92 239.58 504,231 +2.84(+1.20%)
May 29, 2020 240.11 240.11 232.08 236.73 1,305,823 -3.59(-1.49%)
May 28, 2020 240.66 243.11 238.76 240.32 506,971 +0.13(+0.06%)
May 27, 2020 243.41 245.33 236.13 240.19 785,860 -1.10(-0.46%)
May 26, 2020 237.84 243.44 235.96 241.29 894,965 +11.53(+5.02%)
May 22, 2020 230.63 231.17 228.83 229.75 456,991 -1.82(-0.79%)
May 21, 2020 230.65 234.59 229.91 231.58 572,375 +1.94(+0.84%)
May 20, 2020 229.71 232.46 227.95 229.64 997,716 +1.48(+0.65%)
May 19, 2020 226.66 233.30 225.34 228.16 1,104,312 +2.44(+1.08%)
May 18, 2020 221.62 228.59 221.62 225.72 1,046,586 +8.60(+3.96%)
May 15, 2020 215.62 220.22 212.79 217.12 1,529,029 -1.23(-0.56%)
May 14, 2020 195.63 218.86 194.99 218.35 2,506,023 +27.92(+14.66%)
May 13, 2020 193.04 194.27 188.21 190.44 1,424,332 -5.99(-3.05%)
May 12, 2020 205.26 206.32 196.40 196.43 785,844 -8.25(-4.03%)
May 11, 2020 206.00 206.95 203.40 204.67 466,845 -3.66(-1.75%)
May 08, 2020 206.27 209.08 204.43 208.33 392,574 +4.59(+2.25%)
May 07, 2020 203.04 206.83 201.76 203.74 420,575 +3.08(+1.54%)
May 06, 2020 202.40 203.06 198.73 200.65 520,596 -0.54(-0.27%)
May 05, 2020 202.02 205.16 200.83 201.20 550,241 +1.05(+0.52%)
May 04, 2020 199.82 200.71 197.04 200.15 740,299 -2.07(-1.02%)
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.