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 (%)
Sep 30, 2020 320.88 323.18 316.71 319.04 548,247 +2.44(+0.77%)
Sep 29, 2020 314.17 321.27 314.17 316.59 340,894 -5.48(-1.70%)
Sep 28, 2020 316.32 323.37 316.32 322.07 570,295 +8.46(+2.70%)
Sep 25, 2020 302.81 314.85 301.73 313.61 444,210 +8.18(+2.68%)
Sep 24, 2020 308.57 308.65 302.01 305.43 612,619 +1.85(+0.61%)
Sep 23, 2020 325.86 325.86 300.34 303.58 860,745 -7.00(-2.25%)
Sep 22, 2020 304.24 313.17 303.76 310.58 626,501 +7.11(+2.34%)
Sep 21, 2020 300.54 303.71 294.90 303.47 519,978 -1.61(-0.53%)
Sep 18, 2020 318.27 319.06 304.03 305.08 1,266,387 -6.46(-2.07%)
Sep 17, 2020 304.49 313.85 303.87 311.54 566,899 -1.15(-0.37%)
Sep 16, 2020 317.46 317.46 312.24 312.69 405,673 -1.88(-0.60%)
Sep 15, 2020 315.46 317.67 313.63 314.57 384,287 +0.35(+0.11%)
Sep 14, 2020 310.90 315.28 310.36 314.22 347,943 +6.58(+2.14%)
Sep 11, 2020 304.99 310.41 304.04 307.65 321,108 +3.33(+1.09%)
Sep 10, 2020 312.33 312.42 301.78 304.32 484,147 -8.10(-2.59%)
Sep 09, 2020 308.46 314.46 305.92 312.42 512,117 +6.85(+2.24%)
Sep 08, 2020 315.25 315.25 304.71 305.57 669,091 -11.82(-3.72%)
Sep 04, 2020 318.50 320.24 311.98 317.39 630,324 +0.39(+0.12%)
Sep 03, 2020 329.96 330.67 313.26 316.99 557,013 -11.20(-3.41%)
Sep 02, 2020 323.56 329.14 321.24 328.19 338,356 +6.78(+2.11%)
Sep 01, 2020 318.63 322.94 316.37 321.41 343,952 +1.99(+0.62%)
Aug 31, 2020 319.44 320.84 317.10 319.43 374,806 -0.61(-0.19%)
Aug 28, 2020 315.08 320.73 315.08 320.04 360,543 +4.89(+1.55%)
Aug 27, 2020 314.29 318.12 313.41 315.15 281,674 +2.71(+0.87%)
Aug 26, 2020 310.57 314.09 308.81 312.44 248,907 +1.17(+0.38%)
Aug 25, 2020 313.99 314.18 310.08 311.27 305,989 -0.60(-0.19%)
Aug 24, 2020 310.41 312.36 308.67 311.88 265,708 +4.76(+1.55%)
Aug 21, 2020 305.69 307.68 303.39 307.11 417,608 +0.34(+0.11%)
Aug 20, 2020 302.24 308.47 302.24 306.77 230,210 +1.47(+0.48%)
Aug 19, 2020 307.54 307.70 304.12 305.30 213,947 -0.26(-0.08%)
Aug 18, 2020 307.70 308.80 305.07 305.56 280,325 -2.13(-0.69%)
Aug 17, 2020 305.26 308.16 304.68 307.69 375,783 +4.36(+1.44%)
Aug 14, 2020 303.64 307.97 301.92 303.32 394,344 -2.43(-0.80%)
Aug 13, 2020 304.54 307.92 304.29 305.76 264,728 -0.87(-0.28%)
Aug 12, 2020 305.98 310.92 305.98 306.63 359,128 +1.50(+0.49%)
Aug 11, 2020 307.07 310.94 303.46 305.14 697,476 +1.85(+0.61%)
Aug 10, 2020 297.58 303.40 296.78 303.29 565,661 +6.12(+2.06%)
Aug 07, 2020 290.12 297.52 287.57 297.16 460,694 +6.69(+2.30%)
Aug 06, 2020 287.31 290.93 285.66 290.47 373,781 +2.93(+1.02%)
Aug 05, 2020 292.08 293.30 285.15 287.54 427,592 -1.60(-0.55%)
Aug 04, 2020 286.25 291.40 284.74 289.14 624,355 +2.78(+0.97%)
Aug 03, 2020 289.21 290.56 285.98 286.36 567,294 -3.00(-1.04%)
Jul 31, 2020 289.15 289.64 284.67 289.36 768,449 +0.06(+0.02%)
Jul 30, 2020 288.96 291.30 283.27 289.30 594,771 -3.82(-1.30%)
Jul 29, 2020 284.90 293.86 283.58 293.13 676,288 +11.73(+4.17%)
Jul 28, 2020 286.41 287.12 281.16 281.39 530,161 -4.52(-1.58%)
Jul 27, 2020 290.09 291.21 284.50 285.92 570,578 -4.14(-1.43%)
Jul 24, 2020 291.28 294.36 283.24 290.06 762,815 -0.39(-0.14%)
Jul 23, 2020 273.18 298.13 270.97 290.45 1,112,415 +13.08(+4.72%)
Jul 22, 2020 272.95 277.98 272.07 277.37 528,176 +5.06(+1.86%)
Jul 21, 2020 271.42 274.04 268.90 272.31 369,457 +6.00(+2.25%)
Jul 20, 2020 268.31 269.14 265.25 266.31 434,997 -2.15(-0.80%)
Jul 17, 2020 268.34 268.99 263.60 268.45 303,373 +2.50(+0.94%)
Jul 16, 2020 265.86 267.20 263.17 265.95 472,361 -0.91(-0.34%)
Jul 15, 2020 260.09 267.64 260.03 266.86 431,535 +7.76(+3.00%)
Jul 14, 2020 251.64 259.58 250.81 259.10 360,679 +3.78(+1.48%)
Jul 13, 2020 258.63 261.31 254.51 255.32 564,084 -0.50(-0.20%)
Jul 10, 2020 252.99 257.03 252.79 255.82 292,524 +0.71(+0.28%)
Jul 09, 2020 258.21 259.52 250.94 255.11 452,856 -4.96(-1.91%)
Jul 08, 2020 257.36 260.73 256.97 260.06 422,284 +1.27(+0.49%)
Jul 07, 2020 259.65 261.61 257.93 258.79 461,480 -3.50(-1.33%)
Jul 06, 2020 264.00 265.52 261.35 262.29 505,646 +2.86(+1.10%)
Jul 02, 2020 260.07 265.03 258.98 259.43 474,256 +2.57(+1.00%)
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.