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 (%)
Feb 26, 2021 320.06 322.66 314.28 314.84 579,159 -3.60(-1.13%)
Feb 25, 2021 327.08 329.38 316.50 318.44 437,157 -9.96(-3.03%)
Feb 24, 2021 326.25 329.39 321.57 328.40 560,417 +1.55(+0.48%)
Feb 23, 2021 330.04 332.20 321.16 326.85 468,440 -3.68(-1.11%)
Feb 22, 2021 332.96 333.57 328.53 330.53 351,551 -2.90(-0.87%)
Feb 19, 2021 331.65 334.50 329.67 333.43 424,737 +2.95(+0.89%)
Feb 18, 2021 328.35 331.42 323.89 330.48 360,782 +1.30(+0.40%)
Feb 17, 2021 332.89 335.56 328.52 329.18 376,381 -5.81(-1.74%)
Feb 16, 2021 338.04 339.72 333.38 335.00 372,320 +2.58(+0.78%)
Feb 12, 2021 329.80 333.01 329.80 332.41 205,930 +1.34(+0.40%)
Feb 11, 2021 339.51 340.01 329.36 331.07 418,944 -6.98(-2.06%)
Feb 10, 2021 340.92 342.67 335.82 338.05 442,999 -0.33(-0.10%)
Feb 09, 2021 336.91 340.39 336.24 338.38 358,858 +0.18(+0.05%)
Feb 08, 2021 334.71 338.35 332.88 338.20 350,111 +4.04(+1.21%)
Feb 05, 2021 329.57 334.82 325.43 334.16 432,982 +6.51(+1.99%)
Feb 04, 2021 321.74 329.51 321.30 327.65 424,521 +6.44(+2.01%)
Feb 03, 2021 320.62 322.38 318.04 321.21 432,197 +0.38(+0.12%)
Feb 02, 2021 318.26 323.55 315.96 320.83 578,376 +5.55(+1.76%)
Feb 01, 2021 310.56 316.04 309.96 315.28 523,460 +7.14(+2.32%)
Jan 29, 2021 308.83 313.22 307.50 308.14 833,960 -6.10(-1.94%)
Jan 28, 2021 309.65 318.51 309.65 314.24 405,143 +6.02(+1.95%)
Jan 27, 2021 309.96 312.38 304.75 308.22 602,540 -4.81(-1.54%)
Jan 26, 2021 319.87 320.11 312.51 313.02 370,328 -4.81(-1.51%)
Jan 25, 2021 312.23 320.96 310.95 317.84 590,040 +3.54(+1.13%)
Jan 22, 2021 320.49 320.49 313.91 314.30 333,150 -6.72(-2.09%)
Jan 21, 2021 320.80 326.05 318.67 321.02 450,809 -0.75(-0.23%)
Jan 20, 2021 309.43 322.91 309.43 321.77 618,681 +9.83(+3.15%)
Jan 19, 2021 315.46 316.36 309.66 311.94 588,758 -3.90(-1.24%)
Jan 15, 2021 313.61 318.57 311.52 315.84 647,098 -1.04(-0.33%)
Jan 14, 2021 325.94 325.94 316.27 316.88 710,567 -8.40(-2.58%)
Jan 13, 2021 328.50 329.02 323.75 325.28 510,477 -3.55(-1.08%)
Jan 12, 2021 327.67 330.67 324.67 328.82 401,779 -0.03(-0.01%)
Jan 11, 2021 337.71 340.30 327.96 328.85 509,214 -10.32(-3.04%)
Jan 08, 2021 342.82 347.21 337.96 339.17 411,302 -4.76(-1.38%)
Jan 07, 2021 340.82 346.05 338.09 343.92 723,871 +3.94(+1.16%)
Jan 06, 2021 339.02 345.41 338.29 339.98 428,148 +2.03(+0.60%)
Jan 05, 2021 331.47 338.09 327.80 337.95 523,893 +5.12(+1.54%)
Jan 04, 2021 342.84 343.61 331.56 332.82 877,622 -9.55(-2.79%)
Dec 31, 2020 342.37 342.37 342.37 313,500 +3.13(+0.92%)
Dec 30, 2020 339.16 342.24 335.87 339.24 313,500 +2.77(+0.82%)
Dec 29, 2020 346.42 346.72 332.86 336.47 426,940 -6.61(-1.93%)
Dec 28, 2020 331.41 346.94 331.41 343.08 916,593 +15.29(+4.67%)
Dec 24, 2020 330.41 331.51 325.85 327.79 191,507 -0.99(-0.30%)
Dec 23, 2020 343.83 343.83 328.72 328.77 521,301 -8.31(-2.47%)
Dec 22, 2020 327.40 337.68 323.65 337.08 787,513 +1.81(+0.54%)
Dec 21, 2020 339.72 340.46 329.58 335.27 598,766 -7.96(-2.32%)
Dec 18, 2020 342.76 344.35 338.67 343.23 985,204 +2.28(+0.67%)
Dec 17, 2020 343.61 344.37 338.05 340.96 420,918 -2.04(-0.60%)
Dec 16, 2020 343.59 344.17 340.80 343.00 282,984 +1.14(+0.33%)
Dec 15, 2020 337.46 343.45 334.68 341.86 473,446 +5.49(+1.63%)
Dec 14, 2020 339.19 340.68 335.45 336.37 350,429 -1.79(-0.53%)
Dec 11, 2020 335.43 340.32 333.63 338.16 383,840 +1.70(+0.51%)
Dec 10, 2020 343.31 343.78 335.66 336.45 377,078 -6.48(-1.89%)
Dec 09, 2020 349.77 351.50 341.10 342.93 545,494 -5.54(-1.59%)
Dec 08, 2020 342.06 349.28 340.02 348.48 371,150 +6.41(+1.87%)
Dec 07, 2020 349.23 352.57 341.25 342.06 377,580 -10.01(-2.84%)
Dec 04, 2020 349.36 355.30 348.71 352.07 482,123 +3.66(+1.05%)
Dec 03, 2020 347.79 354.01 343.19 348.41 454,028 -1.18(-0.34%)
Dec 02, 2020 348.91 351.42 345.06 349.59 557,294 +1.77(+0.51%)
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.