Skip to main content

Cintas Corp (NQ: CTAS )

685.54 -0.10 (-0.01%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 430.79 436.48 430.14 434.13 489,961 +1.92(+0.44%)
Feb 27, 2023 434.55 435.84 430.37 432.21 274,161 +1.49(+0.34%)
Feb 24, 2023 427.56 431.93 425.10 430.73 257,960 -2.11(-0.49%)
Feb 23, 2023 434.87 435.52 428.85 432.84 214,001 -0.41(-0.09%)
Feb 22, 2023 432.21 436.47 431.71 433.24 284,114 +1.84(+0.43%)
Feb 21, 2023 437.62 438.11 429.49 431.40 391,455 -8.31(-1.89%)
Feb 17, 2023 437.72 441.02 435.88 439.71 346,738 +2.71(+0.62%)
Feb 16, 2023 434.72 440.79 433.69 437.00 307,444 -3.24(-0.74%)
Feb 15, 2023 436.84 441.14 434.06 440.23 207,538 +1.54(+0.35%)
Feb 14, 2023 441.12 442.08 432.17 438.69 352,682 -3.73(-0.84%)
Feb 13, 2023 438.19 442.90 437.53 442.42 277,311 +5.07(+1.16%)
Feb 10, 2023 432.37 439.08 430.77 437.36 325,188 +4.71(+1.09%)
Feb 09, 2023 436.53 439.47 431.05 432.64 392,947 -1.62(-0.37%)
Feb 08, 2023 436.49 436.71 432.16 434.26 317,234 -3.30(-0.75%)
Feb 07, 2023 433.04 439.10 426.21 437.56 323,205 +4.11(+0.95%)
Feb 06, 2023 434.20 437.26 431.22 433.45 304,136 -3.47(-0.79%)
Feb 03, 2023 436.34 438.72 428.67 436.92 403,559 -2.36(-0.54%)
Feb 02, 2023 438.90 441.87 434.95 439.28 419,039 -1.53(-0.35%)
Feb 01, 2023 437.75 443.45 429.43 440.81 433,892 +2.59(+0.59%)
Jan 31, 2023 432.20 438.44 431.40 438.22 443,527 +7.60(+1.77%)
Jan 30, 2023 431.45 435.73 429.39 430.62 328,061 -1.21(-0.28%)
Jan 27, 2023 433.33 435.42 430.48 431.83 227,514 -3.77(-0.87%)
Jan 26, 2023 432.83 435.68 430.31 435.61 259,901 +4.17(+0.97%)
Jan 25, 2023 429.54 431.68 425.61 431.44 236,792 -3.33(-0.77%)
Jan 24, 2023 432.97 435.15 426.30 434.77 278,030 +2.44(+0.56%)
Jan 23, 2023 431.31 435.98 428.98 432.33 323,621 +1.20(+0.28%)
Jan 20, 2023 419.82 432.28 417.80 431.12 399,369 +8.85(+2.10%)
Jan 19, 2023 431.27 433.77 421.99 422.27 354,293 -10.49(-2.42%)
Jan 18, 2023 442.66 445.50 432.39 432.76 443,453 -6.74(-1.53%)
Jan 17, 2023 442.21 447.85 438.81 439.50 396,860 -3.84(-0.87%)
Jan 13, 2023 440.36 443.69 437.92 443.34 465,908 +2.66(+0.60%)
Jan 12, 2023 446.12 447.42 436.02 440.68 416,943 -7.63(-1.70%)
Jan 11, 2023 442.04 448.54 440.59 448.32 447,546 +8.88(+2.02%)
Jan 10, 2023 434.19 439.53 432.86 439.44 285,513 +3.62(+0.83%)
Jan 09, 2023 436.96 442.44 433.58 435.82 387,134 -0.62(-0.14%)
Jan 06, 2023 429.58 439.96 429.18 436.45 435,372 +8.31(+1.94%)
Jan 05, 2023 433.27 435.09 426.13 428.14 469,155 -10.17(-2.32%)
Jan 04, 2023 447.34 448.64 435.30 438.31 352,610 -5.10(-1.15%)
Jan 03, 2023 448.29 449.25 440.45 443.41 310,411 -2.60(-0.58%)
Dec 30, 2022 447.83 449.77 440.33 446.01 316,568 -5.26(-1.17%)
Dec 29, 2022 448.60 453.63 447.86 451.27 255,658 +5.84(+1.31%)
Dec 28, 2022 455.11 458.86 445.36 445.43 269,087 -7.89(-1.74%)
Dec 27, 2022 453.39 456.29 450.27 453.32 321,574 +1.77(+0.39%)
Dec 23, 2022 445.42 451.80 442.44 451.56 207,672 +4.68(+1.05%)
Dec 22, 2022 454.66 454.98 440.92 446.88 444,871 -11.74(-2.56%)
Dec 21, 2022 447.73 458.88 442.10 458.62 536,538 +20.20(+4.61%)
Dec 20, 2022 437.06 440.55 435.30 438.42 441,144 +0.43(+0.10%)
Dec 19, 2022 438.83 442.68 435.73 438.00 340,160 -1.75(-0.40%)
Dec 16, 2022 434.08 441.20 434.08 439.75 865,725 +0.76(+0.17%)
Dec 15, 2022 447.85 452.37 437.29 438.99 599,035 -14.59(-3.22%)
Dec 14, 2022 456.99 461.89 449.30 453.57 289,928 -3.10(-0.68%)
Dec 13, 2022 461.68 464.38 452.20 456.67 528,817 +4.94(+1.09%)
Dec 12, 2022 449.53 452.90 446.77 451.73 356,891 +3.91(+0.87%)
Dec 09, 2022 448.92 451.32 446.47 447.82 239,813 -1.66(-0.37%)
Dec 08, 2022 447.65 452.51 446.40 449.48 369,210 +1.84(+0.41%)
Dec 07, 2022 447.09 450.40 445.14 447.65 441,950 +0.65(+0.15%)
Dec 06, 2022 450.94 452.66 443.98 446.99 298,990 -6.70(-1.48%)
Dec 05, 2022 452.54 454.06 449.08 453.70 258,365 -3.08(-0.67%)
Dec 02, 2022 451.33 457.84 449.12 456.78 289,566 +0.08(+0.02%)
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.