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

Cintas Corp (NQ: CTAS )

205.08 +1.09 (+0.53%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 (%)
Aug 31, 2022 405.27 405.35 397.89 399.14 456,925 -2.81(-0.70%)
Aug 30, 2022 409.65 410.17 398.79 401.95 332,369 -6.18(-1.51%)
Aug 29, 2022 408.93 411.89 406.51 408.13 298,267 -3.94(-0.96%)
Aug 26, 2022 425.64 426.27 411.51 412.07 513,244 -13.06(-3.07%)
Aug 25, 2022 425.21 425.32 420.61 425.13 244,721 +4.13(+0.98%)
Aug 24, 2022 419.98 422.31 418.34 421.00 254,118 +1.09(+0.26%)
Aug 23, 2022 419.92 422.35 418.62 419.91 295,582 -2.24(-0.53%)
Aug 22, 2022 424.42 425.94 421.65 422.15 286,432 -6.11(-1.43%)
Aug 19, 2022 430.69 432.58 426.74 428.26 274,283 -3.85(-0.89%)
Aug 18, 2022 430.79 433.38 429.70 432.11 284,881 +1.31(+0.31%)
Aug 17, 2022 425.63 431.32 425.54 430.79 300,501 +1.27(+0.29%)
Aug 16, 2022 428.64 431.02 426.59 429.52 331,328 -1.20(-0.28%)
Aug 15, 2022 423.10 431.38 423.10 430.72 283,262 +4.70(+1.10%)
Aug 12, 2022 423.95 426.81 421.41 426.02 262,008 +5.64(+1.34%)
Aug 11, 2022 423.91 425.62 418.65 420.38 211,099 -2.09(-0.50%)
Aug 10, 2022 423.57 424.57 419.25 422.48 361,746 +6.90(+1.66%)
Aug 09, 2022 417.59 417.65 414.41 415.58 389,525 -0.86(-0.21%)
Aug 08, 2022 417.15 418.10 413.69 416.44 445,019 +1.96(+0.47%)
Aug 05, 2022 414.82 416.72 411.87 414.48 300,761 -3.50(-0.84%)
Aug 04, 2022 417.28 419.90 415.06 417.98 514,750 +1.10(+0.26%)
Aug 03, 2022 414.44 418.85 413.42 416.89 311,640 +3.24(+0.78%)
Aug 02, 2022 414.51 416.65 409.13 413.65 408,155 -1.14(-0.28%)
Aug 01, 2022 413.72 415.56 411.51 414.79 289,971 -1.53(-0.37%)
Jul 29, 2022 410.95 417.42 409.15 416.32 490,887 +5.35(+1.30%)
Jul 28, 2022 401.79 411.93 398.61 410.97 453,787 +10.56(+2.64%)
Jul 27, 2022 391.26 402.51 390.05 400.41 482,777 +11.16(+2.87%)
Jul 26, 2022 387.85 389.90 385.31 389.26 366,436 +1.13(+0.29%)
Jul 25, 2022 389.41 389.41 385.09 388.12 217,769 -0.06(-0.02%)
Jul 22, 2022 393.18 394.31 385.78 388.18 292,422 -3.19(-0.82%)
Jul 21, 2022 384.80 391.39 383.81 391.37 481,365 +7.73(+2.01%)
Jul 20, 2022 380.71 385.12 377.56 383.64 413,366 +5.28(+1.40%)
Jul 19, 2022 374.47 379.15 372.50 378.36 706,453 +7.59(+2.05%)
Jul 18, 2022 381.65 381.71 369.85 370.76 611,654 -9.15(-2.41%)
Jul 15, 2022 383.48 384.83 377.45 379.91 803,371 +1.12(+0.30%)
Jul 14, 2022 382.15 382.15 365.48 378.79 645,306 +9.35(+2.53%)
Jul 13, 2022 364.73 372.25 357.77 369.43 481,136 +0.11(+0.03%)
Jul 12, 2022 371.90 377.43 367.48 369.32 479,484 -3.24(-0.87%)
Jul 11, 2022 372.44 375.60 371.63 372.56 471,815 -0.29(-0.08%)
Jul 08, 2022 372.12 374.04 369.05 372.86 441,636 +0.18(+0.05%)
Jul 07, 2022 369.63 374.17 369.63 372.68 410,859 +0.75(+0.20%)
Jul 06, 2022 370.68 374.31 367.04 371.93 359,125 +4.66(+1.27%)
Jul 05, 2022 365.53 367.82 355.75 367.27 479,238 -1.32(-0.36%)
Jul 01, 2022 365.48 370.23 363.53 368.59 440,961 +3.11(+0.85%)
Jun 30, 2022 359.86 367.61 359.62 365.48 376,377 +1.06(+0.29%)
Jun 29, 2022 365.59 366.18 360.81 364.42 251,589 +0.94(+0.26%)
Jun 28, 2022 372.72 375.72 362.54 363.48 306,223 -8.24(-2.22%)
Jun 27, 2022 371.40 374.91 367.51 371.72 318,899 +0.71(+0.19%)
Jun 24, 2022 360.77 371.38 360.77 371.01 816,869 +12.38(+3.45%)
Jun 23, 2022 354.37 359.83 350.83 358.63 521,153 +7.15(+2.04%)
Jun 22, 2022 348.32 354.42 344.33 351.48 445,337 +0.78(+0.22%)
Jun 21, 2022 343.24 352.04 343.04 350.70 656,418 +10.83(+3.19%)
Jun 17, 2022 340.99 346.70 338.88 339.86 1,086,866 -1.51(-0.44%)
Jun 16, 2022 344.24 344.24 336.45 341.37 741,318 -5.82(-1.68%)
Jun 15, 2022 351.33 352.73 340.73 347.19 801,542 +2.35(+0.68%)
Jun 14, 2022 351.45 351.99 341.57 344.84 700,630 -5.29(-1.51%)
Jun 13, 2022 359.29 360.49 348.19 350.14 684,804 -16.55(-4.51%)
Jun 10, 2022 376.02 377.17 366.62 366.68 454,419 -15.81(-4.13%)
Jun 09, 2022 387.54 391.12 382.49 382.50 387,106 -8.26(-2.11%)
Jun 08, 2022 392.92 395.61 386.67 390.75 459,522 -4.15(-1.05%)
Jun 07, 2022 386.66 396.76 385.84 394.90 364,577 +6.05(+1.56%)
Jun 06, 2022 391.06 392.94 388.04 388.86 378,551 +1.30(+0.34%)
Jun 03, 2022 386.10 388.62 384.07 387.55 513,810 -2.09(-0.54%)
Jun 02, 2022 382.92 389.85 380.95 389.65 487,337 +7.27(+1.90%)
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.