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 (%)
Dec 31, 2021 427.90 434.98 427.90 433.10 327,127 +3.54(+0.82%)
Dec 30, 2021 435.14 437.60 428.80 429.56 256,806 -5.27(-1.21%)
Dec 29, 2021 434.67 437.03 432.80 434.83 213,917 +0.82(+0.19%)
Dec 28, 2021 432.94 434.94 431.61 434.01 279,752 +1.97(+0.46%)
Dec 27, 2021 428.27 432.66 424.20 432.04 329,272 +6.92(+1.63%)
Dec 23, 2021 422.00 432.41 421.95 425.12 636,265 +5.97(+1.42%)
Dec 22, 2021 420.23 420.23 411.61 419.15 754,856 -7.72(-1.81%)
Dec 21, 2021 422.24 428.47 420.59 426.87 692,613 +6.69(+1.59%)
Dec 20, 2021 421.81 423.16 415.11 420.17 847,232 -8.38(-1.95%)
Dec 17, 2021 443.57 444.61 427.35 428.55 940,974 -15.93(-3.58%)
Dec 16, 2021 450.27 450.28 441.57 444.48 532,121 -2.83(-0.63%)
Dec 15, 2021 439.46 448.08 439.38 447.31 527,198 +8.91(+2.03%)
Dec 14, 2021 442.88 450.40 431.62 438.40 533,965 -8.64(-1.93%)
Dec 13, 2021 447.60 450.96 443.82 447.04 547,021 -1.00(-0.22%)
Dec 10, 2021 441.60 448.77 440.39 448.04 463,207 +9.11(+2.08%)
Dec 09, 2021 440.74 441.67 437.36 438.93 309,377 -1.81(-0.41%)
Dec 08, 2021 435.89 442.22 435.75 440.74 402,791 +4.85(+1.11%)
Dec 07, 2021 430.77 439.49 428.56 435.89 539,511 +10.46(+2.46%)
Dec 06, 2021 424.44 428.28 421.28 425.43 456,114 +7.87(+1.88%)
Dec 03, 2021 423.12 430.54 410.90 417.56 638,052 -4.79(-1.13%)
Dec 02, 2021 408.93 424.92 408.16 422.35 785,968 +14.22(+3.48%)
Dec 01, 2021 418.73 424.62 407.69 408.13 441,435 -4.47(-1.08%)
Nov 30, 2021 424.85 428.21 410.95 412.60 991,904 -12.25(-2.88%)
Nov 29, 2021 423.94 427.66 423.94 424.85 345,414 +6.29(+1.50%)
Nov 26, 2021 426.23 430.20 416.19 418.56 346,368 -12.97(-3.01%)
Nov 24, 2021 428.13 432.28 424.29 431.53 327,507 +2.35(+0.55%)
Nov 23, 2021 434.60 435.99 427.47 429.18 318,868 -4.40(-1.01%)
Nov 22, 2021 436.44 442.45 433.43 433.58 331,401 -2.34(-0.54%)
Nov 19, 2021 435.74 439.00 432.17 435.92 339,386 +3.20(+0.74%)
Nov 18, 2021 435.32 433.26 432.14 432.72 255,693 -1.73(-0.40%)
Nov 17, 2021 433.28 434.95 429.42 434.45 181,038 +1.17(+0.27%)
Nov 16, 2021 428.45 433.54 426.50 433.28 240,117 +4.33(+1.01%)
Nov 15, 2021 429.31 431.49 426.01 428.95 174,557 +0.32(+0.08%)
Nov 12, 2021 425.82 429.83 422.88 428.63 223,762 +5.42(+1.28%)
Nov 11, 2021 424.63 425.95 422.07 423.20 255,935 +0.08(+0.02%)
Nov 10, 2021 424.65 423.12 388,299 -2.96(-0.70%)
Nov 09, 2021 426.24 427.80 423.23 426.09 257,301 +0.09(+0.02%)
Nov 08, 2021 432.85 434.62 421.54 426.00 360,984 -4.96(-1.15%)
Nov 05, 2021 433.00 437.82 430.56 430.96 298,776 +1.33(+0.31%)
Nov 04, 2021 426.62 432.90 425.35 429.64 290,206 +2.60(+0.61%)
Nov 03, 2021 424.50 427.60 419.75 427.03 308,576 +2.53(+0.60%)
Nov 02, 2021 422.66 425.01 417.94 424.50 281,426 +4.49(+1.07%)
Nov 01, 2021 423.78 422.38 418.86 420.01 223,040 -2.32(-0.55%)
Oct 29, 2021 414.56 425.49 413.90 422.33 379,963 +6.87(+1.65%)
Oct 28, 2021 412.99 415.96 410.35 415.47 226,289 +3.04(+0.74%)
Oct 27, 2021 420.57 419.05 412.15 412.43 206,816 -7.37(-1.76%)
Oct 26, 2021 419.51 419.80 341,347 +1.86(+0.45%)
Oct 25, 2021 415.81 419.37 414.23 417.94 297,803 +1.72(+0.41%)
Oct 22, 2021 415.79 418.28 415.49 416.22 274,328 +2.14(+0.52%)
Oct 21, 2021 413.23 415.83 411.24 414.08 300,409 +0.92(+0.22%)
Oct 20, 2021 414.36 416.34 412.28 413.17 270,541 -0.19(-0.05%)
Oct 19, 2021 412.19 413.36 409.20 413.36 186,424 +2.76(+0.67%)
Oct 18, 2021 404.47 410.94 403.22 410.60 271,252 +4.91(+1.21%)
Oct 15, 2021 407.63 409.25 404.48 405.69 352,300 -0.38(-0.09%)
Oct 14, 2021 399.81 406.49 397.65 406.07 352,919 +10.81(+2.74%)
Oct 13, 2021 395.55 399.12 392.71 395.25 325,427 +1.30(+0.33%)
Oct 12, 2021 392.56 395.84 391.97 393.96 357,952 +1.59(+0.41%)
Oct 11, 2021 392.95 397.98 392.32 392.37 274,930 -0.42(-0.11%)
Oct 08, 2021 391.99 394.35 389.48 392.79 325,869 +1.95(+0.50%)
Oct 07, 2021 388.72 393.64 387.84 390.84 352,244 +4.74(+1.23%)
Oct 06, 2021 379.09 386.45 376.81 386.10 330,168 +3.99(+1.04%)
Oct 05, 2021 377.03 385.04 376.50 382.11 381,988 +5.61(+1.49%)
Oct 04, 2021 380.30 380.79 372.81 376.50 639,035 -1.19(-0.31%)
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.