Skip to main content

Cintas Corp (NQ: CTAS )

674.04 +11.75 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 139.20 139.49 138.25 138.36 512,878 -0.17(-0.12%)
Oct 30, 2017 140.41 140.41 138.49 138.53 330,835 -2.17(-1.54%)
Oct 27, 2017 140.03 140.80 139.36 140.70 404,889 +0.01(+0.01%)
Oct 26, 2017 140.06 140.83 139.85 140.69 414,463 +1.29(+0.93%)
Oct 25, 2017 139.89 140.26 138.79 139.40 507,455 -0.64(-0.46%)
Oct 24, 2017 140.68 141.05 139.63 140.04 423,923 -0.59(-0.42%)
Oct 23, 2017 141.21 141.30 140.52 140.64 282,214 -0.66(-0.47%)
Oct 20, 2017 140.92 141.88 140.22 141.30 503,606 +1.16(+0.83%)
Oct 19, 2017 139.72 140.16 138.73 140.14 758,865 -0.19(-0.14%)
Oct 18, 2017 140.56 140.94 140.25 140.33 463,969 +0.10(+0.07%)
Oct 17, 2017 140.88 141.49 139.56 140.23 430,963 -0.16(-0.11%)
Oct 16, 2017 141.58 141.58 140.05 140.39 396,476 -0.67(-0.47%)
Oct 13, 2017 140.99 141.56 140.56 141.06 562,775 +0.40(+0.28%)
Oct 12, 2017 139.72 140.88 139.71 140.66 643,910 +0.78(+0.56%)
Oct 11, 2017 139.27 139.92 138.89 139.88 439,916 +0.40(+0.29%)
Oct 10, 2017 138.82 139.65 138.82 139.48 620,592 +0.59(+0.43%)
Oct 09, 2017 138.60 139.22 138.47 138.88 431,053 +0.48(+0.35%)
Oct 06, 2017 137.40 138.76 136.90 138.40 662,162 +0.99(+0.72%)
Oct 05, 2017 136.90 137.60 135.99 137.41 656,282 +0.75(+0.55%)
Oct 04, 2017 136.35 137.06 135.73 136.66 830,173 -0.17(-0.12%)
Oct 03, 2017 135.06 136.88 134.91 136.82 849,302 +1.81(+1.34%)
Oct 02, 2017 134.15 135.19 133.71 135.01 804,528 +1.07(+0.80%)
Sep 29, 2017 132.29 134.30 132.09 133.94 1,010,568 +1.40(+1.06%)
Sep 28, 2017 133.38 133.56 131.60 132.54 911,415 -1.15(-0.86%)
Sep 27, 2017 133.14 134.61 132.16 133.69 2,938,006 +7.34(+5.81%)
Sep 26, 2017 127.13 127.31 126.32 126.35 816,433 -0.72(-0.56%)
Sep 25, 2017 127.05 127.62 126.54 127.07 882,424 +0.20(+0.16%)
Sep 22, 2017 127.53 129.04 126.70 126.86 606,427 -0.74(-0.58%)
Sep 21, 2017 126.65 127.77 125.80 127.60 523,436 +0.86(+0.68%)
Sep 20, 2017 125.33 126.94 125.17 126.74 666,970 +1.64(+1.31%)
Sep 19, 2017 124.80 125.14 124.35 125.10 518,976 +0.42(+0.34%)
Sep 18, 2017 124.61 124.88 124.12 124.68 466,184 +0.14(+0.11%)
Sep 15, 2017 124.94 125.41 124.14 124.54 950,399 -0.43(-0.34%)
Sep 14, 2017 125.16 125.16 123.96 124.97 423,068 -0.59(-0.47%)
Sep 13, 2017 124.97 125.63 124.00 125.56 387,750 +0.53(+0.42%)
Sep 12, 2017 125.25 125.90 124.78 125.03 455,349 -0.30(-0.24%)
Sep 11, 2017 124.36 125.56 123.96 125.33 344,450 +1.19(+0.96%)
Sep 08, 2017 123.20 124.24 122.31 124.14 350,763 +0.54(+0.44%)
Sep 07, 2017 123.99 123.99 122.68 123.60 429,891 -0.24(-0.19%)
Sep 06, 2017 124.16 124.55 123.31 123.84 564,717 +0.10(+0.08%)
Sep 05, 2017 124.61 125.06 123.10 123.74 461,375 -1.18(-0.94%)
Sep 01, 2017 125.92 125.92 124.67 124.92 345,525 -0.42(-0.33%)
Aug 31, 2017 124.32 125.59 124.00 125.34 502,554 +1.15(+0.93%)
Aug 30, 2017 123.36 124.40 123.00 124.19 325,034 +0.74(+0.60%)
Aug 29, 2017 123.59 124.04 123.09 123.44 427,071 -0.83(-0.66%)
Aug 28, 2017 124.73 125.08 123.66 124.27 445,615 +0.04(+0.03%)
Aug 25, 2017 125.42 123.79 124.23 489,464 +0.57(+0.46%)
Aug 24, 2017 124.48 124.49 122.19 123.66 636,434 -0.79(-0.63%)
Aug 23, 2017 125.28 125.28 124.40 124.45 624,033 -1.12(-0.89%)
Aug 22, 2017 124.33 125.73 124.33 125.57 400,541 +1.29(+1.04%)
Aug 21, 2017 123.10 125.21 122.60 124.28 948,528 +1.17(+0.95%)
Aug 18, 2017 121.53 123.36 120.85 123.11 997,340 +1.32(+1.08%)
Aug 17, 2017 123.63 123.63 121.54 121.79 468,452 -2.00(-1.61%)
Aug 16, 2017 123.76 124.53 123.63 123.79 352,976 +0.18(+0.14%)
Aug 15, 2017 123.27 124.21 122.75 123.61 458,333 +0.18(+0.15%)
Aug 14, 2017 121.99 123.79 121.80 123.43 431,471 +2.43(+2.01%)
Aug 11, 2017 121.91 122.29 120.77 120.99 511,255 -0.45(-0.37%)
Aug 10, 2017 123.35 123.56 121.32 121.44 758,794 -2.31(-1.87%)
Aug 09, 2017 123.71 124.15 123.04 123.75 595,427 -0.08(-0.07%)
Aug 08, 2017 124.77 125.28 123.54 123.83 821,389 -0.98(-0.79%)
Aug 07, 2017 125.18 125.66 124.55 124.82 477,470 -0.51(-0.41%)
Aug 04, 2017 125.00 125.59 123.92 125.33 383,219 +0.80(+0.64%)
Aug 03, 2017 125.36 125.88 124.09 124.53 522,113 -0.80(-0.64%)
Aug 02, 2017 125.43 125.88 124.19 125.33 711,335 -0.48(-0.38%)
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.