Skip to main content

Cintas Corp (NQ: CTAS )

687.03 +1.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 194.71 196.81 193.98 196.12 464,661 +1.54(+0.79%)
Feb 27, 2019 192.53 194.98 190.99 194.58 345,450 +1.69(+0.88%)
Feb 26, 2019 193.35 194.60 192.79 192.89 318,435 -1.20(-0.62%)
Feb 25, 2019 194.90 195.48 194.02 194.09 334,754 +0.06(+0.03%)
Feb 22, 2019 193.17 194.60 192.69 194.03 308,240 +1.35(+0.70%)
Feb 21, 2019 192.97 193.23 190.82 192.68 311,255 -0.08(-0.04%)
Feb 20, 2019 192.49 193.29 190.83 192.76 277,631 -0.41(-0.21%)
Feb 19, 2019 192.65 193.52 192.54 193.16 381,578 -0.28(-0.15%)
Feb 15, 2019 193.04 193.54 191.06 193.45 551,694 +2.26(+1.18%)
Feb 14, 2019 189.86 192.08 189.86 191.19 476,418 -0.33(-0.17%)
Feb 13, 2019 190.50 192.59 190.41 191.52 568,514 +1.11(+0.58%)
Feb 12, 2019 189.03 190.72 187.97 190.41 647,861 +2.83(+1.51%)
Feb 11, 2019 185.50 187.74 184.90 187.58 706,068 +3.21(+1.74%)
Feb 08, 2019 181.15 184.39 180.96 184.37 351,748 +2.35(+1.29%)
Feb 07, 2019 180.84 182.34 180.27 182.02 430,710 +0.19(+0.10%)
Feb 06, 2019 181.78 182.14 181.03 181.83 414,774 -0.24(-0.13%)
Feb 05, 2019 180.81 182.31 180.36 182.07 367,225 +1.37(+0.76%)
Feb 04, 2019 179.02 180.76 177.44 180.70 373,467 +1.66(+0.93%)
Feb 01, 2019 178.02 179.39 176.72 179.04 595,623 +1.04(+0.59%)
Jan 31, 2019 177.25 178.38 176.50 178.00 746,210 +0.84(+0.48%)
Jan 30, 2019 174.80 177.92 173.37 177.15 457,654 +3.34(+1.92%)
Jan 29, 2019 174.41 174.69 173.07 173.81 359,670 +0.10(+0.06%)
Jan 28, 2019 173.98 174.26 171.98 173.71 404,134 -1.89(-1.08%)
Jan 25, 2019 175.14 175.93 174.66 175.59 446,453 +2.34(+1.35%)
Jan 24, 2019 173.11 173.38 171.28 173.26 295,286 +0.36(+0.21%)
Jan 23, 2019 174.29 174.52 171.40 172.90 487,103 -0.59(-0.34%)
Jan 22, 2019 174.75 175.28 172.12 173.49 415,847 -2.04(-1.16%)
Jan 18, 2019 173.38 175.94 172.38 175.53 672,103 +3.80(+2.21%)
Jan 17, 2019 168.77 172.05 168.28 171.73 435,176 +2.51(+1.48%)
Jan 16, 2019 168.85 169.57 167.45 169.22 511,769 +0.69(+0.41%)
Jan 15, 2019 168.37 169.08 167.16 168.53 463,467 +0.84(+0.50%)
Jan 14, 2019 167.70 168.44 166.58 167.70 418,433 -1.07(-0.64%)
Jan 11, 2019 167.99 168.90 166.51 168.77 464,257 +0.30(+0.18%)
Jan 10, 2019 166.99 168.60 166.61 168.47 591,041 +1.17(+0.70%)
Jan 09, 2019 166.57 168.23 165.32 167.31 640,830 +1.45(+0.88%)
Jan 08, 2019 165.67 166.59 162.46 165.85 819,041 +1.78(+1.08%)
Jan 07, 2019 163.74 165.33 162.05 164.08 775,736 +0.28(+0.17%)
Jan 04, 2019 158.72 164.00 157.28 163.80 917,137 +7.36(+4.70%)
Jan 03, 2019 159.42 161.37 156.15 156.45 967,627 -2.54(-1.60%)
Jan 02, 2019 157.11 159.08 156.24 158.99 626,333 -0.47(-0.30%)
Dec 31, 2018 159.43 159.97 157.36 159.47 594,464 +1.03(+0.65%)
Dec 28, 2018 159.23 160.45 156.66 158.44 685,693 -0.32(-0.20%)
Dec 27, 2018 153.61 158.80 152.82 158.76 721,402 +3.06(+1.96%)
Dec 26, 2018 148.98 155.76 148.13 155.71 1,068,289 +7.60(+5.13%)
Dec 24, 2018 152.01 152.25 148.06 148.10 592,146 -3.75(-2.47%)
Dec 21, 2018 152.85 157.72 150.88 151.85 2,407,880 +0.88(+0.58%)
Dec 20, 2018 155.11 155.87 148.06 150.97 1,463,391 -5.72(-3.65%)
Dec 19, 2018 158.26 162.35 156.46 156.69 1,327,494 -1.45(-0.92%)
Dec 18, 2018 158.85 159.41 156.50 158.15 1,035,829 +0.36(+0.23%)
Dec 17, 2018 161.25 162.19 156.92 157.79 1,104,691 -3.34(-2.07%)
Dec 14, 2018 161.84 162.97 160.71 161.13 628,596 -1.99(-1.22%)
Dec 13, 2018 164.99 165.29 162.03 163.12 451,804 -1.25(-0.76%)
Dec 12, 2018 164.33 167.15 163.84 164.37 564,498 +2.59(+1.60%)
Dec 11, 2018 165.09 165.82 161.27 161.78 590,468 -1.05(-0.65%)
Dec 10, 2018 162.70 163.62 160.51 162.84 685,721 +0.13(+0.08%)
Dec 07, 2018 167.82 169.48 161.77 162.70 900,598 -6.10(-3.62%)
Dec 06, 2018 168.20 169.27 164.78 168.81 915,882 -1.58(-0.92%)
Dec 04, 2018 180.35 180.35 170.38 170.38 726,462 -9.38(-5.22%)
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.