Skip to main content

Cintas Corp (NQ: CTAS )

687.11 +1.47 (+0.21%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 658.51 704.84 658.51 685.64 1,107,225 +52.24(+8.25%)
Mar 26, 2024 635.72 639.14 632.39 633.40 332,572 -2.26(-0.36%)
Mar 25, 2024 639.75 644.46 635.27 635.66 311,949 -3.73(-0.58%)
Mar 22, 2024 644.48 644.48 636.75 639.39 300,550 -2.77(-0.43%)
Mar 21, 2024 638.35 644.96 636.44 642.16 301,891 +7.17(+1.13%)
Mar 20, 2024 627.30 636.47 627.30 634.99 272,024 +7.32(+1.17%)
Mar 19, 2024 626.07 628.22 623.56 627.67 356,608 +2.71(+0.43%)
Mar 18, 2024 631.19 633.29 624.45 624.96 355,915 -2.42(-0.39%)
Mar 15, 2024 628.61 630.20 623.39 627.38 688,229 -2.32(-0.37%)
Mar 14, 2024 626.21 631.34 622.05 629.70 324,500 +6.42(+1.03%)
Mar 13, 2024 626.28 626.28 619.30 623.28 471,523 -3.42(-0.55%)
Mar 12, 2024 622.40 627.96 620.88 626.70 259,862 +2.25(+0.36%)
Mar 11, 2024 627.42 627.75 616.62 624.45 203,154 -0.92(-0.15%)
Mar 08, 2024 627.63 630.00 623.72 625.37 303,346 -3.01(-0.48%)
Mar 07, 2024 630.25 632.03 627.22 628.38 255,563 +2.58(+0.41%)
Mar 06, 2024 627.12 630.66 624.02 625.80 327,238 +0.41(+0.07%)
Mar 05, 2024 627.12 628.68 621.17 625.39 330,200 -3.85(-0.61%)
Mar 04, 2024 629.46 631.84 627.45 629.24 223,266 +0.88(+0.14%)
Mar 01, 2024 620.18 630.62 619.93 628.36 296,600 -0.25(-0.04%)
Feb 29, 2024 633.00 633.00 627.23 628.61 403,277 -2.11(-0.33%)
Feb 28, 2024 629.49 632.37 627.75 630.72 211,486 +2.57(+0.41%)
Feb 27, 2024 631.57 631.57 626.52 628.15 273,763 -5.79(-0.91%)
Feb 26, 2024 632.19 636.37 631.28 633.94 444,525 +0.84(+0.13%)
Feb 23, 2024 627.95 634.30 627.95 633.10 177,995 +6.00(+0.96%)
Feb 22, 2024 622.73 628.61 622.73 627.10 339,769 +8.44(+1.36%)
Feb 21, 2024 617.23 619.13 613.78 618.66 309,009 +4.02(+0.65%)
Feb 20, 2024 614.68 619.18 611.07 614.64 423,529 -0.02(-0.00%)
Feb 16, 2024 620.89 621.78 612.74 614.66 339,680 -6.36(-1.02%)
Feb 15, 2024 616.09 621.93 613.47 621.02 303,347 +8.35(+1.36%)
Feb 14, 2024 606.47 613.19 603.77 612.67 356,789 +8.06(+1.33%)
Feb 13, 2024 609.64 610.49 601.46 604.61 445,282 -7.71(-1.26%)
Feb 12, 2024 615.62 615.85 610.55 612.32 289,974 -4.52(-0.73%)
Feb 09, 2024 617.55 618.96 612.70 616.84 281,489 +1.06(+0.17%)
Feb 08, 2024 619.12 620.58 614.59 615.78 429,903 -4.45(-0.72%)
Feb 07, 2024 620.71 624.78 619.21 620.24 272,992 +3.72(+0.60%)
Feb 06, 2024 616.63 618.53 613.10 616.51 336,337 +2.26(+0.37%)
Feb 05, 2024 615.49 615.70 609.78 614.25 356,484 -3.67(-0.59%)
Feb 02, 2024 614.94 621.24 610.60 617.92 338,017 +1.76(+0.28%)
Feb 01, 2024 605.39 617.01 602.49 616.16 372,287 +12.94(+2.15%)
Jan 31, 2024 607.64 610.33 600.57 603.22 645,366 -4.23(-0.70%)
Jan 30, 2024 597.47 607.72 597.47 607.45 303,009 +6.79(+1.13%)
Jan 29, 2024 594.16 603.26 594.16 600.66 318,274 +4.18(+0.70%)
Jan 26, 2024 600.00 600.00 593.67 596.48 171,812 -0.70(-0.12%)
Jan 25, 2024 597.53 600.38 593.69 597.18 270,533 +0.56(+0.09%)
Jan 24, 2024 603.68 605.01 595.80 596.62 343,858 -5.71(-0.95%)
Jan 23, 2024 603.22 605.78 598.19 602.33 216,528 +2.13(+0.36%)
Jan 22, 2024 601.92 602.64 598.86 600.19 242,384 +2.48(+0.41%)
Jan 19, 2024 592.94 599.24 590.28 597.72 315,692 +6.42(+1.08%)
Jan 18, 2024 587.58 592.56 585.23 591.30 271,186 +3.72(+0.63%)
Jan 17, 2024 584.61 588.40 583.87 587.58 281,269 +0.32(+0.05%)
Jan 16, 2024 589.86 591.98 584.75 587.26 305,198 -4.42(-0.75%)
Jan 12, 2024 589.76 592.02 586.46 591.68 229,151 +4.74(+0.81%)
Jan 11, 2024 586.85 587.59 582.33 586.94 279,916 +1.23(+0.21%)
Jan 10, 2024 582.77 586.16 580.35 585.71 235,034 +2.50(+0.43%)
Jan 09, 2024 577.27 583.35 575.25 583.21 214,410 +0.38(+0.07%)
Jan 08, 2024 576.74 583.42 574.65 582.83 426,773 +6.85(+1.19%)
Jan 05, 2024 581.08 583.17 573.27 575.97 290,858 -5.11(-0.88%)
Jan 04, 2024 578.21 586.09 578.21 581.08 323,608 +2.10(+0.36%)
Jan 03, 2024 590.34 591.87 578.27 578.99 383,569 -11.60(-1.96%)
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.