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, 2021 424.88 428.24 410.98 412.63 991,830 -12.26(-2.88%)
Nov 29, 2021 423.97 427.69 423.97 424.88 345,388 +6.29(+1.50%)
Nov 26, 2021 426.26 430.24 416.22 418.59 346,343 -12.97(-3.01%)
Nov 24, 2021 428.16 432.31 424.32 431.56 327,483 +2.35(+0.55%)
Nov 23, 2021 434.63 436.02 427.50 429.21 318,844 -4.40(-1.01%)
Nov 22, 2021 436.48 442.49 433.47 433.61 331,377 -2.34(-0.54%)
Nov 19, 2021 435.77 439.03 432.20 435.95 339,361 +3.20(+0.74%)
Nov 18, 2021 435.35 433.29 432.18 432.75 255,674 -1.73(-0.40%)
Nov 17, 2021 433.31 434.98 429.45 434.48 181,025 +1.17(+0.27%)
Nov 16, 2021 428.48 433.57 426.53 433.31 240,099 +4.33(+1.01%)
Nov 15, 2021 429.34 431.52 426.04 428.98 174,544 +0.32(+0.08%)
Nov 12, 2021 425.85 429.86 422.91 428.66 223,745 +5.43(+1.28%)
Nov 11, 2021 424.66 425.98 422.10 423.23 255,916 +0.08(+0.02%)
Nov 10, 2021 424.69 423.15 388,270 -2.97(-0.70%)
Nov 09, 2021 426.27 427.83 423.26 426.12 257,282 +0.09(+0.02%)
Nov 08, 2021 432.88 434.65 421.57 426.03 360,957 -4.96(-1.15%)
Nov 05, 2021 433.03 437.85 430.59 431.00 298,754 +1.33(+0.31%)
Nov 04, 2021 426.66 432.94 425.38 429.67 290,185 +2.60(+0.61%)
Nov 03, 2021 424.53 427.63 419.79 427.07 308,553 +2.54(+0.60%)
Nov 02, 2021 422.69 425.04 417.97 424.53 281,405 +4.49(+1.07%)
Nov 01, 2021 423.81 422.41 418.89 420.04 223,023 -2.32(-0.55%)
Oct 29, 2021 414.59 425.52 413.93 422.37 379,935 +6.87(+1.65%)
Oct 28, 2021 413.02 415.99 410.38 415.50 226,273 +3.04(+0.74%)
Oct 27, 2021 420.60 419.08 412.18 412.46 206,801 -7.37(-1.76%)
Oct 26, 2021 419.54 419.83 341,321 +1.86(+0.45%)
Oct 25, 2021 415.84 419.40 414.26 417.97 297,781 +1.72(+0.41%)
Oct 22, 2021 415.82 418.31 415.52 416.25 274,307 +2.14(+0.52%)
Oct 21, 2021 413.26 415.86 411.27 414.12 300,387 +0.92(+0.22%)
Oct 20, 2021 414.39 416.37 412.31 413.20 270,521 -0.20(-0.05%)
Oct 19, 2021 412.22 413.39 409.23 413.39 186,410 +2.76(+0.67%)
Oct 18, 2021 404.50 410.96 403.25 410.63 271,232 +4.92(+1.21%)
Oct 15, 2021 407.66 409.28 404.51 405.72 352,274 -0.38(-0.09%)
Oct 14, 2021 399.84 406.52 397.68 406.10 352,893 +10.81(+2.74%)
Oct 13, 2021 395.58 399.15 392.74 395.28 325,403 +1.30(+0.33%)
Oct 12, 2021 392.59 395.87 392.00 393.99 357,926 +1.59(+0.41%)
Oct 11, 2021 392.98 398.00 392.35 392.40 274,909 -0.42(-0.11%)
Oct 08, 2021 392.02 394.38 389.51 392.82 325,845 +1.95(+0.50%)
Oct 07, 2021 388.75 393.67 387.87 390.87 352,218 +4.74(+1.23%)
Oct 06, 2021 379.12 386.48 376.83 386.13 330,143 +3.99(+1.04%)
Oct 05, 2021 377.06 385.06 376.53 382.14 381,960 +5.61(+1.49%)
Oct 04, 2021 380.32 380.82 372.83 376.53 638,988 -1.19(-0.32%)
Oct 01, 2021 373.39 379.12 367.96 377.72 438,254 +6.50(+1.75%)
Sep 30, 2021 380.86 381.19 370.99 371.23 480,054 -8.39(-2.21%)
Sep 29, 2021 383.61 389.32 375.32 379.61 488,085 +3.11(+0.83%)
Sep 28, 2021 383.16 384.08 375.56 376.50 491,663 -9.09(-2.36%)
Sep 27, 2021 389.48 393.79 384.77 385.59 404,493 -5.93(-1.51%)
Sep 24, 2021 388.47 392.45 387.96 391.52 251,891 -0.30(-0.08%)
Sep 23, 2021 387.04 392.86 385.92 391.82 247,311 +5.44(+1.41%)
Sep 22, 2021 387.21 388.48 381.90 386.38 303,103 +2.83(+0.74%)
Sep 21, 2021 384.94 387.25 381.88 383.55 350,388 -0.29(-0.08%)
Sep 20, 2021 379.54 384.30 377.67 383.85 540,636 +0.72(+0.19%)
Sep 17, 2021 388.73 389.94 382.10 383.12 1,279,721 -6.52(-1.67%)
Sep 16, 2021 388.88 390.44 385.74 389.65 278,357 +0.77(+0.20%)
Sep 15, 2021 386.52 390.09 385.21 388.88 465,116 +2.59(+0.67%)
Sep 14, 2021 398.96 398.96 385.72 386.28 689,651 -10.17(-2.57%)
Sep 13, 2021 397.39 399.64 394.00 396.45 766,492 +2.75(+0.70%)
Sep 10, 2021 391.74 399.12 390.94 393.70 444,564 +3.56(+0.91%)
Sep 09, 2021 389.26 391.52 387.73 390.14 306,083 +1.72(+0.44%)
Sep 08, 2021 381.66 388.55 380.59 388.43 228,211 +6.72(+1.76%)
Sep 07, 2021 384.46 386.19 381.36 381.71 257,256 -4.99(-1.29%)
Sep 03, 2021 385.56 388.23 384.90 386.70 343,134 +0.15(+0.04%)
Sep 02, 2021 388.69 389.28 383.72 386.56 313,307 +0.26(+0.07%)
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.