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 30, 2021 423.19 426.53 409.33 410.98 995,810 -12.21(-2.88%)
Nov 29, 2021 422.27 425.99 422.27 423.19 346,774 +6.27(+1.50%)
Nov 26, 2021 424.56 428.52 414.55 416.92 347,732 -12.92(-3.01%)
Nov 24, 2021 426.45 430.58 422.62 429.84 328,797 +2.34(+0.55%)
Nov 23, 2021 432.89 434.27 425.80 427.50 320,123 -4.38(-1.01%)
Nov 22, 2021 434.73 440.72 431.73 431.88 332,706 -2.33(-0.54%)
Nov 19, 2021 434.03 437.27 430.47 434.21 340,722 +3.18(+0.74%)
Nov 18, 2021 433.61 431.56 430.45 431.02 256,700 -1.72(-0.40%)
Nov 17, 2021 431.58 433.24 427.74 432.75 181,751 +1.17(+0.27%)
Nov 16, 2021 426.77 431.84 424.82 431.58 241,062 +4.31(+1.01%)
Nov 15, 2021 427.63 429.80 424.34 427.27 175,245 +0.32(+0.08%)
Nov 12, 2021 424.15 428.14 421.22 426.94 224,643 +5.40(+1.28%)
Nov 11, 2021 422.96 424.28 420.42 421.54 256,943 +0.08(+0.02%)
Nov 10, 2021 422.99 421.46 389,828 -2.95(-0.70%)
Nov 09, 2021 424.56 426.12 421.57 424.42 258,315 +0.09(+0.02%)
Nov 08, 2021 431.15 432.92 419.88 424.33 362,405 -4.94(-1.15%)
Nov 05, 2021 431.30 436.10 428.87 429.27 299,953 +1.32(+0.31%)
Nov 04, 2021 424.95 431.21 423.68 427.95 291,349 +2.59(+0.61%)
Nov 03, 2021 422.83 425.92 418.11 425.36 309,791 +2.52(+0.60%)
Nov 02, 2021 421.00 423.34 416.30 422.83 282,534 +4.47(+1.07%)
Nov 01, 2021 422.12 420.72 417.22 418.37 223,918 -2.31(-0.55%)
Oct 29, 2021 412.94 423.82 412.28 420.68 381,460 +6.84(+1.65%)
Oct 28, 2021 411.37 414.32 408.74 413.84 227,181 +3.03(+0.74%)
Oct 27, 2021 418.92 417.40 410.54 410.81 207,631 -7.34(-1.76%)
Oct 26, 2021 417.86 418.15 342,691 +1.85(+0.45%)
Oct 25, 2021 414.18 417.73 412.61 416.30 298,976 +1.71(+0.41%)
Oct 22, 2021 414.16 416.64 413.86 414.59 275,408 +2.13(+0.52%)
Oct 21, 2021 411.61 414.20 409.62 412.46 301,592 +0.91(+0.22%)
Oct 20, 2021 412.73 414.70 410.66 411.55 271,607 -0.19(-0.05%)
Oct 19, 2021 410.58 411.74 407.59 411.74 187,158 +2.75(+0.67%)
Oct 18, 2021 402.88 409.32 401.64 408.99 272,320 +4.90(+1.21%)
Oct 15, 2021 406.03 407.64 402.89 404.10 353,687 -0.38(-0.09%)
Oct 14, 2021 398.24 404.89 396.09 404.48 354,309 +10.77(+2.74%)
Oct 13, 2021 394.00 397.55 391.17 393.70 326,708 +1.29(+0.33%)
Oct 12, 2021 391.02 394.29 390.44 392.41 359,362 +1.58(+0.41%)
Oct 11, 2021 391.41 396.41 390.78 390.83 276,012 -0.42(-0.11%)
Oct 08, 2021 390.45 392.80 387.95 391.25 327,152 +1.94(+0.50%)
Oct 07, 2021 387.20 392.09 386.32 389.30 353,632 +4.72(+1.23%)
Oct 06, 2021 377.60 384.93 375.33 384.58 331,468 +3.97(+1.04%)
Oct 05, 2021 375.55 383.52 375.03 380.61 383,492 +5.58(+1.49%)
Oct 04, 2021 378.80 379.30 371.34 375.03 641,552 -1.19(-0.31%)
Oct 01, 2021 371.90 377.60 366.49 376.21 440,012 +6.47(+1.75%)
Sep 30, 2021 379.34 379.67 369.51 369.74 481,980 -8.35(-2.21%)
Sep 29, 2021 382.08 387.77 373.82 378.10 490,043 +3.10(+0.83%)
Sep 28, 2021 381.63 382.54 374.06 375.00 493,635 -9.05(-2.36%)
Sep 27, 2021 387.93 392.22 383.23 384.05 406,116 -5.91(-1.51%)
Sep 24, 2021 386.92 390.88 386.41 389.95 252,901 -0.30(-0.08%)
Sep 23, 2021 385.50 391.29 384.38 390.26 248,303 +5.42(+1.41%)
Sep 22, 2021 385.66 386.92 380.38 384.84 304,319 +2.82(+0.74%)
Sep 21, 2021 383.40 385.70 380.35 382.02 351,794 -0.29(-0.08%)
Sep 20, 2021 378.03 382.77 376.16 382.31 542,806 +0.72(+0.19%)
Sep 17, 2021 387.18 388.38 380.58 381.59 1,284,855 -6.50(-1.67%)
Sep 16, 2021 387.32 388.88 384.20 388.09 279,474 +0.77(+0.20%)
Sep 15, 2021 384.97 388.53 383.67 387.32 466,982 +2.58(+0.67%)
Sep 14, 2021 397.37 397.37 384.18 384.74 692,418 -10.13(-2.57%)
Sep 13, 2021 395.80 398.05 392.42 394.87 769,568 +2.74(+0.70%)
Sep 10, 2021 390.18 397.52 389.38 392.13 446,348 +3.55(+0.91%)
Sep 09, 2021 387.70 389.95 386.18 388.58 307,311 +1.71(+0.44%)
Sep 08, 2021 380.13 387.00 379.07 386.88 229,126 +6.69(+1.76%)
Sep 07, 2021 382.92 384.65 379.83 380.18 258,288 -4.97(-1.29%)
Sep 03, 2021 384.02 386.68 383.36 385.16 344,511 +0.15(+0.04%)
Sep 02, 2021 387.14 387.72 382.19 385.01 314,564 +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.