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 (%)
Jun 30, 2020 249.74 255.69 248.22 254.28 717,830 +2.62(+1.04%)
Jun 29, 2020 246.25 251.88 243.79 251.66 458,306 +6.79(+2.77%)
Jun 26, 2020 251.81 251.81 242.55 244.87 1,102,181 -5.80(-2.31%)
Jun 25, 2020 248.49 251.46 247.13 250.66 513,014 +0.90(+0.36%)
Jun 24, 2020 256.84 258.72 247.01 249.77 681,355 -10.42(-4.01%)
Jun 23, 2020 260.38 262.19 258.00 260.19 424,470 +2.38(+0.92%)
Jun 22, 2020 254.65 258.76 253.16 257.81 631,043 -0.10(-0.04%)
Jun 19, 2020 267.94 269.73 257.21 257.91 1,019,533 -5.39(-2.05%)
Jun 18, 2020 258.99 264.64 258.20 263.30 421,743 +2.42(+0.93%)
Jun 17, 2020 260.59 263.87 259.13 260.89 385,840 -0.33(-0.13%)
Jun 16, 2020 266.28 266.28 257.44 261.22 473,695 +6.78(+2.66%)
Jun 15, 2020 246.87 255.45 245.66 254.44 602,888 +0.32(+0.12%)
Jun 12, 2020 259.09 260.59 248.65 254.13 591,000 +2.10(+0.83%)
Jun 11, 2020 254.59 259.38 250.02 252.03 928,597 -13.54(-5.10%)
Jun 10, 2020 270.90 270.90 262.59 265.56 634,981 -4.52(-1.67%)
Jun 09, 2020 272.91 273.90 269.03 270.08 641,068 -8.21(-2.95%)
Jun 08, 2020 276.83 278.86 272.41 278.29 791,345 +4.78(+1.75%)
Jun 05, 2020 263.61 273.61 263.44 273.51 1,098,305 +16.51(+6.42%)
Jun 04, 2020 256.31 258.45 254.06 257.00 551,735 -1.53(-0.59%)
Jun 03, 2020 247.17 259.57 244.99 258.53 767,573 +15.09(+6.20%)
Jun 02, 2020 240.06 243.77 238.14 243.44 918,799 +3.88(+1.62%)
Jun 01, 2020 237.23 240.74 235.90 239.56 504,268 +2.84(+1.20%)
May 29, 2020 240.09 240.09 232.07 236.72 1,305,920 -3.59(-1.49%)
May 28, 2020 240.64 243.09 238.74 240.31 507,008 +0.13(+0.06%)
May 27, 2020 243.39 245.31 236.11 240.17 785,918 -1.10(-0.46%)
May 26, 2020 237.82 243.43 235.94 241.27 895,031 +11.53(+5.02%)
May 22, 2020 230.62 231.15 228.81 229.74 457,024 -1.82(-0.79%)
May 21, 2020 230.63 234.58 229.89 231.56 572,417 +1.94(+0.84%)
May 20, 2020 229.69 232.44 227.93 229.62 997,790 +1.48(+0.65%)
May 19, 2020 226.64 233.28 225.33 228.14 1,104,394 +2.44(+1.08%)
May 18, 2020 221.60 228.57 221.60 225.71 1,046,663 +8.60(+3.96%)
May 15, 2020 215.61 220.20 212.77 217.11 1,529,142 -1.23(-0.56%)
May 14, 2020 195.62 218.84 194.98 218.34 2,506,208 +27.91(+14.66%)
May 13, 2020 193.03 194.25 188.19 190.43 1,424,437 -5.98(-3.05%)
May 12, 2020 205.25 206.31 196.38 196.41 785,902 -8.25(-4.03%)
May 11, 2020 205.99 206.93 203.39 204.66 466,879 -3.66(-1.76%)
May 08, 2020 206.25 209.07 204.41 208.31 392,603 +4.59(+2.25%)
May 07, 2020 203.03 206.82 201.75 203.72 420,606 +3.08(+1.54%)
May 06, 2020 202.39 203.04 198.71 200.64 520,634 -0.54(-0.27%)
May 05, 2020 202.00 205.15 200.81 201.18 550,281 +1.05(+0.52%)
May 04, 2020 199.81 200.70 197.02 200.13 740,354 -2.07(-1.02%)
May 01, 2020 207.14 208.26 201.40 202.21 844,914 -9.57(-4.52%)
Apr 30, 2020 217.66 217.91 210.99 211.77 866,555 -8.71(-3.95%)
Apr 29, 2020 212.98 221.57 211.24 220.48 1,044,453 +12.20(+5.86%)
Apr 28, 2020 209.34 213.08 204.69 208.28 1,274,227 +5.44(+2.68%)
Apr 27, 2020 192.53 203.40 190.93 202.84 680,387 +11.73(+6.14%)
Apr 24, 2020 192.15 193.48 189.28 191.10 797,044 +0.72(+0.38%)
Apr 23, 2020 189.17 194.33 189.17 190.38 1,001,180 +1.89(+1.00%)
Apr 22, 2020 184.82 189.78 184.06 188.49 701,021 +6.63(+3.64%)
Apr 21, 2020 181.24 183.19 179.46 181.86 731,616 -3.26(-1.76%)
Apr 20, 2020 190.95 193.37 184.45 185.12 811,962 -9.78(-5.02%)
Apr 17, 2020 189.97 195.47 187.69 194.90 850,571 +12.91(+7.09%)
Apr 16, 2020 180.74 182.46 178.03 182.00 799,668 +3.41(+1.91%)
Apr 15, 2020 187.84 188.08 177.67 178.59 958,671 -13.97(-7.25%)
Apr 14, 2020 191.56 194.70 189.63 192.55 885,136 +6.32(+3.39%)
Apr 13, 2020 189.74 189.83 182.78 186.23 797,839 -3.49(-1.84%)
Apr 09, 2020 188.96 197.76 188.55 189.73 978,785 +6.04(+3.29%)
Apr 08, 2020 179.93 185.17 177.10 183.69 987,872 +6.22(+3.50%)
Apr 07, 2020 182.13 186.47 176.94 177.47 1,687,631 +6.12(+3.57%)
Apr 06, 2020 161.34 172.41 160.65 171.35 1,406,787 +14.57(+9.29%)
Apr 03, 2020 155.86 159.90 154.84 156.78 1,055,776 -0.92(-0.58%)
Apr 02, 2020 152.98 159.70 151.69 157.70 1,505,584 +2.39(+1.54%)
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.