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, 2017 110.47 110.47 109.41 109.56 445,381 -1.02(-0.92%)
Feb 27, 2017 110.37 110.71 110.06 110.58 268,162 +0.04(+0.03%)
Feb 24, 2017 109.61 110.54 108.86 110.54 425,026 +0.59(+0.54%)
Feb 23, 2017 110.49 110.49 109.17 109.95 425,729 -0.34(-0.31%)
Feb 22, 2017 109.66 110.33 109.21 110.29 529,494 +0.33(+0.30%)
Feb 21, 2017 110.16 110.67 109.58 109.96 486,181 -0.16(-0.14%)
Feb 17, 2017 110.11 110.11 110.11 0 -0.83(-0.75%)
Feb 16, 2017 109.95 110.95 109.58 110.95 499,945 +1.02(+0.93%)
Feb 15, 2017 108.38 110.09 108.12 109.93 546,848 +1.29(+1.19%)
Feb 14, 2017 108.21 108.64 107.78 108.64 390,262 +0.03(+0.03%)
Feb 13, 2017 108.84 109.22 108.28 108.61 482,858 +0.25(+0.23%)
Feb 10, 2017 107.22 108.62 106.92 108.36 778,710 +1.26(+1.18%)
Feb 09, 2017 106.34 107.21 106.20 107.10 510,697 +0.94(+0.88%)
Feb 08, 2017 106.33 106.71 105.64 106.16 460,108 -0.41(-0.38%)
Feb 07, 2017 107.06 107.08 106.18 106.57 606,255 -0.16(-0.15%)
Feb 06, 2017 107.48 107.55 106.49 106.72 528,407 -1.07(-0.99%)
Feb 03, 2017 107.39 108.32 106.14 107.79 414,277 +0.83(+0.77%)
Feb 02, 2017 106.29 107.20 106.07 106.97 636,614 +0.34(+0.32%)
Feb 01, 2017 107.50 108.92 106.33 106.62 834,326 -1.17(-1.09%)
Jan 31, 2017 107.82 108.16 106.91 107.79 697,200 -0.08(-0.08%)
Jan 30, 2017 108.73 108.73 107.06 107.88 418,337 -1.01(-0.93%)
Jan 27, 2017 108.92 109.18 108.38 108.89 515,056 -0.09(-0.09%)
Jan 26, 2017 108.51 109.50 108.29 108.98 469,103 +0.59(+0.55%)
Jan 25, 2017 107.46 108.61 107.12 108.39 1,164,920 +1.15(+1.07%)
Jan 24, 2017 105.60 107.28 105.60 107.24 656,280 +1.55(+1.47%)
Jan 23, 2017 105.62 105.89 104.87 105.69 288,133 -0.04(-0.04%)
Jan 20, 2017 106.08 106.19 105.19 105.72 400,617 +0.13(+0.12%)
Jan 19, 2017 105.80 106.09 105.12 105.59 411,941 -0.21(-0.20%)
Jan 18, 2017 105.81 105.95 105.12 105.81 457,444 +0.28(+0.26%)
Jan 17, 2017 105.66 106.08 105.19 105.53 329,186 -0.83(-0.78%)
Jan 13, 2017 106.35 106.35 106.35 0 +0.15(+0.14%)
Jan 12, 2017 106.85 106.98 105.10 106.20 631,421 -0.85(-0.80%)
Jan 11, 2017 106.58 107.28 106.44 107.06 502,007 +0.50(+0.47%)
Jan 10, 2017 106.97 107.15 106.52 106.56 963,969 -0.65(-0.61%)
Jan 09, 2017 108.13 108.13 106.80 107.21 565,199 -1.13(-1.05%)
Jan 06, 2017 108.16 108.58 107.49 108.34 462,886 +0.39(+0.36%)
Jan 05, 2017 108.52 109.28 107.72 107.95 644,860 -0.96(-0.88%)
Jan 04, 2017 107.91 109.28 107.77 108.91 671,540 +0.92(+0.85%)
Jan 03, 2017 108.03 108.67 107.61 107.99 925,364 +0.71(+0.66%)
Dec 30, 2016 107.28 107.28 107.28 0 -0.71(-0.65%)
Dec 29, 2016 107.25 108.18 107.18 107.99 552,983 +0.67(+0.62%)
Dec 28, 2016 108.23 108.53 107.20 107.32 503,414 -0.88(-0.82%)
Dec 27, 2016 108.04 108.62 107.71 108.20 677,599 +0.18(+0.16%)
Dec 23, 2016 108.03 108.03 108.03 0 -3.46(-3.11%)
Dec 22, 2016 111.48 111.61 110.56 111.49 1,087,729 +0.54(+0.49%)
Dec 21, 2016 111.38 111.64 110.75 110.95 595,419 -0.25(-0.23%)
Dec 20, 2016 111.59 111.86 110.88 111.20 512,236 -0.34(-0.31%)
Dec 19, 2016 111.72 112.46 111.39 111.54 896,736 +0.43(+0.38%)
Dec 16, 2016 111.58 111.95 110.68 111.12 3,875,421 -0.30(-0.27%)
Dec 15, 2016 112.33 113.46 111.12 111.41 703,011 +0.44(+0.40%)
Dec 14, 2016 112.16 112.72 110.88 110.97 707,551 -0.95(-0.85%)
Dec 13, 2016 111.95 112.21 111.09 111.92 677,737 +0.16(+0.14%)
Dec 12, 2016 112.08 112.59 111.45 111.76 762,010 -0.31(-0.27%)
Dec 09, 2016 111.75 112.30 111.44 112.06 518,605 +0.15(+0.13%)
Dec 08, 2016 111.47 112.24 110.80 111.92 516,804 +0.17(+0.15%)
Dec 07, 2016 110.14 111.87 109.96 111.75 572,811 +1.83(+1.66%)
Dec 06, 2016 109.44 110.04 109.22 109.92 579,995 +0.33(+0.30%)
Dec 05, 2016 108.62 109.72 108.34 109.59 734,831 +1.30(+1.20%)
Dec 02, 2016 107.44 108.44 107.10 108.29 595,999 +0.70(+0.66%)
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.