Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

202.35 -4.66 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 247.32 247.66 244.29 245.42 303,857 -3.11(-1.25%)
Nov 27, 2019 244.20 248.77 242.70 248.53 897,747 +4.08(+1.67%)
Nov 26, 2019 240.28 244.82 239.63 244.46 1,113,502 +4.95(+2.07%)
Nov 25, 2019 242.16 243.40 238.86 239.51 688,432 -3.08(-1.27%)
Nov 22, 2019 244.76 245.78 241.38 242.59 517,951 +0.44(+0.18%)
Nov 21, 2019 247.60 248.13 241.90 242.15 529,831 -5.57(-2.25%)
Nov 20, 2019 245.17 249.46 245.04 247.71 663,394 +1.49(+0.60%)
Nov 19, 2019 245.25 247.66 243.66 246.22 515,945 +1.68(+0.69%)
Nov 18, 2019 243.69 246.48 242.60 244.54 628,498 +0.02(+0.01%)
Nov 15, 2019 246.75 248.25 243.97 244.52 690,776 -3.09(-1.25%)
Nov 14, 2019 242.43 247.80 240.73 247.62 638,766 +3.93(+1.61%)
Nov 13, 2019 240.93 244.07 236.46 243.68 1,773,900 -3.45(-1.39%)
Nov 12, 2019 248.53 250.38 246.56 247.13 1,249,559 -1.68(-0.68%)
Nov 11, 2019 248.18 250.02 247.94 248.81 456,276 -0.26(-0.10%)
Nov 08, 2019 250.02 252.02 248.35 249.07 659,877 -1.07(-0.43%)
Nov 07, 2019 252.32 252.74 249.89 250.14 599,081 -0.38(-0.15%)
Nov 06, 2019 253.10 253.10 249.03 250.52 606,572 -1.93(-0.76%)
Nov 05, 2019 256.26 256.26 250.99 252.45 473,527 -2.58(-1.01%)
Nov 04, 2019 255.10 257.17 252.70 255.03 446,806 +0.78(+0.31%)
Nov 01, 2019 256.14 256.79 252.49 254.25 664,174 +0.21(+0.08%)
Oct 31, 2019 261.43 262.72 253.84 254.04 707,768 -7.18(-2.75%)
Oct 30, 2019 260.12 261.43 258.43 261.21 374,714 +1.65(+0.63%)
Oct 29, 2019 255.84 261.23 255.74 259.57 479,637 +2.58(+1.00%)
Oct 28, 2019 256.70 257.71 255.83 256.99 358,186 +1.37(+0.54%)
Oct 25, 2019 257.48 257.78 255.15 255.62 290,312 -1.89(-0.73%)
Oct 24, 2019 254.01 257.79 253.35 257.51 427,095 +3.98(+1.57%)
Oct 23, 2019 251.40 253.56 250.27 253.53 309,097 +1.89(+0.75%)
Oct 22, 2019 255.60 255.90 251.43 251.63 285,092 -3.65(-1.43%)
Oct 21, 2019 255.33 257.15 253.82 255.28 322,266 +0.64(+0.25%)
Oct 18, 2019 253.95 255.29 252.26 254.64 482,372 +0.93(+0.37%)
Oct 17, 2019 254.12 254.96 251.66 253.72 399,133 +1.29(+0.51%)
Oct 16, 2019 254.52 254.52 251.30 252.43 445,304 -2.34(-0.92%)
Oct 15, 2019 252.10 254.82 251.51 254.77 500,496 +3.32(+1.32%)
Oct 14, 2019 253.12 253.67 251.31 251.46 548,992 -1.58(-0.62%)
Oct 11, 2019 255.58 256.97 252.75 253.03 469,998 +1.46(+0.58%)
Oct 10, 2019 249.03 252.17 247.82 251.58 417,260 +6.36(+2.59%)
Oct 09, 2019 246.93 250.03 245.22 245.22 291,974 -0.94(-0.38%)
Oct 08, 2019 244.77 248.48 243.25 246.15 744,262 -0.60(-0.25%)
Oct 07, 2019 248.08 248.64 245.63 246.76 326,493 -1.79(-0.72%)
Oct 04, 2019 245.94 248.85 245.35 248.54 470,950 +4.00(+1.64%)
Oct 03, 2019 244.01 245.27 240.03 244.54 488,410 -0.30(-0.12%)
Oct 02, 2019 247.66 247.71 242.77 244.85 725,603 -3.25(-1.31%)
Oct 01, 2019 253.90 254.18 248.07 248.10 550,180 -5.40(-2.13%)
Sep 30, 2019 252.63 254.87 251.00 253.50 599,063 +1.86(+0.74%)
Sep 27, 2019 253.56 255.40 249.82 251.63 949,093 -1.79(-0.71%)
Sep 26, 2019 251.82 254.05 250.62 253.42 747,453 +1.32(+0.53%)
Sep 25, 2019 247.73 253.30 246.00 252.10 1,829,988 +13.69(+5.74%)
Sep 24, 2019 242.30 243.85 237.56 238.41 659,697 -2.37(-0.99%)
Sep 23, 2019 240.58 241.45 238.62 240.78 745,667 +0.82(+0.34%)
Sep 20, 2019 238.96 242.88 238.20 239.96 1,200,485 +2.23(+0.94%)
Sep 19, 2019 235.31 239.18 235.31 237.73 523,261 +1.65(+0.70%)
Sep 18, 2019 236.50 236.50 233.44 236.07 578,597 -0.26(-0.11%)
Sep 17, 2019 234.47 236.71 234.47 236.34 408,681 +2.35(+1.01%)
Sep 16, 2019 232.13 235.45 230.71 233.98 814,980 +0.74(+0.32%)
Sep 13, 2019 233.17 234.13 231.27 233.24 908,058 +0.16(+0.07%)
Sep 12, 2019 234.29 236.15 232.96 233.08 756,630 +0.46(+0.20%)
Sep 11, 2019 236.37 236.38 231.45 232.62 929,339 -2.79(-1.19%)
Sep 10, 2019 239.74 240.33 233.51 235.41 1,108,211 -6.33(-2.62%)
Sep 09, 2019 252.99 252.99 241.33 241.74 983,635 -9.96(-3.96%)
Sep 06, 2019 252.64 254.61 251.47 251.69 305,012 -0.99(-0.39%)
Sep 05, 2019 252.38 255.52 251.86 252.69 402,715 +3.05(+1.22%)
Sep 04, 2019 247.87 250.88 245.84 249.63 685,373 +3.86(+1.57%)
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.