Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.86 33.20 32.71 32.98 1,004,739 +0.13(+0.39%)
Feb 28, 2012 33.09 33.09 32.60 32.85 597,866 -0.27(-0.80%)
Feb 27, 2012 32.81 33.20 32.69 33.11 559,929 -0.07(-0.21%)
Feb 24, 2012 33.07 33.23 32.87 33.18 527,410 +0.21(+0.62%)
Feb 23, 2012 32.92 33.14 32.74 32.98 466,135 +0.08(+0.23%)
Feb 22, 2012 33.12 33.22 32.76 32.90 684,131 -0.20(-0.59%)
Feb 21, 2012 33.35 33.64 33.02 33.10 1,980,923 +0.09(+0.26%)
Feb 17, 2012 33.09 33.23 32.95 33.01 1,144,727 +0.06(+0.18%)
Feb 16, 2012 32.45 32.96 32.36 32.95 701,235 +0.50(+1.53%)
Feb 15, 2012 32.74 32.75 32.23 32.45 617,571 -0.22(-0.67%)
Feb 14, 2012 32.73 32.82 32.49 32.67 484,689 -0.13(-0.40%)
Feb 13, 2012 32.51 32.82 32.28 32.81 1,242,914 +0.58(+1.80%)
Feb 10, 2012 32.22 32.47 31.98 32.22 503,798 -0.28(-0.87%)
Feb 09, 2012 32.59 32.75 32.29 32.51 525,698 -0.03(-0.11%)
Feb 08, 2012 32.51 32.74 32.41 32.54 446,231 -0.04(-0.13%)
Feb 07, 2012 32.39 32.71 32.29 32.58 779,799 +0.14(+0.42%)
Feb 06, 2012 32.31 32.64 32.23 32.45 621,072 +0.03(+0.11%)
Feb 03, 2012 32.27 32.64 32.18 32.41 982,910 +0.49(+1.53%)
Feb 02, 2012 32.26 32.40 31.92 31.92 957,403 -0.42(-1.30%)
Feb 01, 2012 32.00 32.45 31.78 32.34 1,593,946 +0.62(+1.97%)
Jan 31, 2012 31.88 31.97 31.68 31.72 3,147,678 +0.08(+0.24%)
Jan 30, 2012 31.64 31.71 31.47 31.64 1,530,762 -0.40(-1.25%)
Jan 27, 2012 31.98 32.16 31.72 32.04 745,159 -0.08(-0.24%)
Jan 26, 2012 32.15 32.28 31.98 32.12 984,480 +0.09(+0.29%)
Jan 25, 2012 31.89 32.10 31.68 32.03 2,146,089 -0.04(-0.13%)
Jan 24, 2012 31.84 32.21 31.73 32.07 969,742 -0.03(-0.08%)
Jan 23, 2012 32.39 32.45 31.83 32.10 828,952 -0.34(-1.05%)
Jan 20, 2012 32.47 32.50 32.29 32.44 1,048,697 +0.01(+0.03%)
Jan 19, 2012 32.45 32.55 32.36 32.43 750,420 +0.09(+0.26%)
Jan 18, 2012 32.13 32.37 31.99 32.34 777,458 +0.22(+0.69%)
Jan 17, 2012 32.41 32.45 32.04 32.12 991,923 +0.16(+0.51%)
Jan 13, 2012 31.89 32.10 31.64 31.96 740,612 -0.04(-0.13%)
Jan 12, 2012 32.27 32.36 31.92 32.00 1,318,495 -0.15(-0.48%)
Jan 11, 2012 32.39 32.40 31.79 32.16 1,492,218 -0.38(-1.16%)
Jan 10, 2012 32.14 32.69 31.98 32.53 2,005,241 +0.56(+1.74%)
Jan 09, 2012 32.01 32.04 31.47 31.98 1,378,131 +0.07(+0.21%)
Jan 06, 2012 31.22 31.98 31.13 31.91 2,226,830 +0.68(+2.19%)
Jan 05, 2012 30.85 31.27 30.67 31.22 1,447,190 +0.09(+0.29%)
Jan 04, 2012 30.19 31.25 30.13 31.13 2,899,600 +1.36(+4.58%)
Dec 30, 2011 29.88 30.18 29.72 29.77 863,479 -0.34(-1.14%)
Dec 29, 2011 29.68 30.15 29.67 30.11 944,203 +0.49(+1.65%)
Dec 28, 2011 29.84 29.84 29.45 29.62 1,056,936 -0.21(-0.72%)
Dec 27, 2011 29.79 29.96 29.52 29.84 905,273 +0.01(+0.03%)
Dec 23, 2011 29.94 29.95 29.53 29.83 870,206 +0.59(+2.02%)
Dec 21, 2011 28.89 29.61 27.98 29.24 5,927,512 +2.49(+9.30%)
Dec 20, 2011 26.64 27.08 26.46 26.75 1,433,956 +0.52(+1.99%)
Dec 19, 2011 26.35 26.52 26.07 26.23 1,318,090 +0.13(+0.49%)
Dec 16, 2011 26.31 26.72 26.02 26.10 1,427,467 +0.00(+0.00%)
Dec 15, 2011 25.98 26.25 25.83 26.10 1,378,200 +0.77(+3.04%)
Dec 14, 2011 25.64 25.78 25.29 25.33 813,649 -0.32(-1.27%)
Dec 13, 2011 25.78 26.06 25.50 25.66 971,977 -0.05(-0.20%)
Dec 12, 2011 25.78 25.78 25.49 25.71 569,763 -0.32(-1.22%)
Dec 09, 2011 25.31 26.13 25.27 26.02 1,062,707 +0.91(+3.61%)
Dec 08, 2011 25.38 25.52 25.07 25.12 1,827,936 -0.52(-2.03%)
Dec 07, 2011 26.00 26.06 25.57 25.64 2,179,321 -0.46(-1.77%)
Dec 06, 2011 26.20 26.29 26.03 26.10 639,092 -0.04(-0.16%)
Dec 05, 2011 26.30 26.43 26.02 26.14 894,350 +0.19(+0.72%)
Dec 02, 2011 26.10 26.40 25.90 25.96 984,220 +0.11(+0.43%)
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.