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 (%)
Aug 31, 2021 384.61 386.16 381.72 385.96 364,118 +2.19(+0.57%)
Aug 30, 2021 381.73 385.54 380.05 383.78 255,957 +1.79(+0.47%)
Aug 27, 2021 381.21 385.21 378.49 381.98 212,212 +1.58(+0.42%)
Aug 26, 2021 382.39 382.39 379.49 380.40 169,388 -2.04(-0.53%)
Aug 25, 2021 380.70 383.14 379.80 382.44 233,990 +1.23(+0.32%)
Aug 24, 2021 382.93 383.49 380.27 381.21 219,287 -1.00(-0.26%)
Aug 23, 2021 383.02 385.11 380.97 382.22 242,481 +0.12(+0.03%)
Aug 20, 2021 383.01 385.21 379.40 382.10 442,553 +0.42(+0.11%)
Aug 19, 2021 377.17 383.55 376.39 381.68 457,346 +3.05(+0.81%)
Aug 18, 2021 383.24 384.92 378.35 378.63 372,032 -5.79(-1.51%)
Aug 17, 2021 381.89 384.84 379.25 384.42 278,741 +0.75(+0.20%)
Aug 16, 2021 379.03 385.00 377.92 383.67 698,555 +3.91(+1.03%)
Aug 13, 2021 378.63 380.43 376.01 379.76 193,253 +0.74(+0.20%)
Aug 12, 2021 378.39 379.46 375.03 379.02 276,924 -0.52(-0.14%)
Aug 11, 2021 381.41 381.41 375.58 379.53 339,535 -0.61(-0.16%)
Aug 10, 2021 381.95 383.21 379.42 380.14 256,123 -1.65(-0.43%)
Aug 09, 2021 380.62 382.29 379.10 381.79 303,219 +1.12(+0.29%)
Aug 06, 2021 381.86 383.20 379.18 380.67 336,233 -0.75(-0.20%)
Aug 05, 2021 377.93 381.58 375.58 381.42 455,758 +4.14(+1.10%)
Aug 04, 2021 378.91 380.66 375.92 377.28 424,595 -2.54(-0.67%)
Aug 03, 2021 379.92 380.74 375.71 379.82 827,120 +1.02(+0.27%)
Aug 02, 2021 382.00 385.50 378.09 378.80 357,331 -4.68(-1.22%)
Jul 30, 2021 380.98 384.13 380.41 383.47 455,446 +1.01(+0.26%)
Jul 29, 2021 383.00 385.61 380.19 382.46 444,961 +2.69(+0.71%)
Jul 28, 2021 380.36 382.76 378.59 379.77 310,958 +1.47(+0.39%)
Jul 27, 2021 373.52 381.81 372.51 378.30 346,365 +0.06(+0.02%)
Jul 26, 2021 382.99 385.03 376.03 378.24 441,206 -6.36(-1.65%)
Jul 23, 2021 381.35 385.10 379.73 384.60 354,980 +4.15(+1.09%)
Jul 22, 2021 381.90 381.90 378.65 380.45 275,560 -1.06(-0.28%)
Jul 21, 2021 379.12 381.78 377.56 381.51 334,399 +2.88(+0.76%)
Jul 20, 2021 368.75 380.47 368.18 378.63 531,858 +10.33(+2.81%)
Jul 19, 2021 372.60 376.69 365.12 368.30 823,043 -7.43(-1.98%)
Jul 16, 2021 363.00 377.33 363.00 375.73 792,288 +16.61(+4.62%)
Jul 15, 2021 364.81 368.05 355.13 359.12 1,183,738 -9.53(-2.59%)
Jul 14, 2021 371.23 372.18 366.80 368.66 1,079,201 -1.97(-0.53%)
Jul 13, 2021 381.42 381.42 370.01 370.63 1,197,102 -10.79(-2.83%)
Jul 12, 2021 376.79 381.60 376.75 381.42 253,455 +3.65(+0.97%)
Jul 09, 2021 379.08 379.08 373.36 377.77 259,686 +1.48(+0.39%)
Jul 08, 2021 374.73 379.65 374.23 376.29 390,097 -2.73(-0.72%)
Jul 07, 2021 372.97 379.57 372.33 379.03 309,522 +6.64(+1.78%)
Jul 06, 2021 373.56 374.20 367.64 372.38 468,716 -0.70(-0.19%)
Jul 02, 2021 371.50 374.21 370.58 373.08 552,698 +2.51(+0.68%)
Jul 01, 2021 372.30 373.45 369.81 370.57 372,507 -1.05(-0.28%)
Jun 30, 2021 372.76 373.30 371.10 371.62 375,843 -0.51(-0.14%)
Jun 29, 2021 368.55 373.34 368.55 372.13 313,499 +2.85(+0.77%)
Jun 28, 2021 368.90 371.34 367.25 369.28 395,784 +1.29(+0.35%)
Jun 25, 2021 367.49 369.23 365.02 367.99 517,534 +0.45(+0.12%)
Jun 24, 2021 365.19 367.71 363.38 367.54 430,524 +1.96(+0.54%)
Jun 23, 2021 362.68 368.22 360.85 365.57 667,684 +1.25(+0.34%)
Jun 22, 2021 355.12 364.77 353.15 364.33 641,158 +11.39(+3.23%)
Jun 21, 2021 347.64 353.49 345.95 352.94 352,152 +7.72(+2.23%)
Jun 18, 2021 347.93 352.30 342.69 345.22 799,212 -6.64(-1.89%)
Jun 17, 2021 345.96 354.50 345.96 351.87 456,083 +4.72(+1.36%)
Jun 16, 2021 349.25 350.22 344.93 347.15 366,365 -0.93(-0.27%)
Jun 15, 2021 344.82 349.09 344.42 348.08 352,940 +4.42(+1.29%)
Jun 14, 2021 342.17 343.67 340.67 343.67 281,614 +0.41(+0.12%)
Jun 11, 2021 342.14 343.69 341.78 343.26 242,749 +1.68(+0.49%)
Jun 10, 2021 338.84 342.00 337.43 341.57 360,494 +3.14(+0.93%)
Jun 09, 2021 338.97 339.37 337.28 338.43 250,957 +0.44(+0.13%)
Jun 08, 2021 338.50 339.28 336.22 337.99 338,999 +0.61(+0.18%)
Jun 07, 2021 342.44 343.58 335.96 337.38 398,179 -5.25(-1.53%)
Jun 04, 2021 343.15 344.44 340.31 342.63 370,879 +1.28(+0.38%)
Jun 03, 2021 339.57 342.43 337.46 341.35 343,390 -1.36(-0.40%)
Jun 02, 2021 343.03 345.04 342.31 342.71 340,739 -0.68(-0.20%)
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.