Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

692.14 +0.76 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 288.56 289.05 284.09 288.77 770,012 +0.06(+0.02%)
Jul 30, 2020 288.37 290.70 282.70 288.71 595,980 -3.82(-1.30%)
Jul 29, 2020 284.32 293.26 283.00 292.53 677,664 +11.71(+4.17%)
Jul 28, 2020 285.82 286.54 280.59 280.82 531,239 -4.51(-1.58%)
Jul 27, 2020 289.50 290.62 283.92 285.34 571,738 -4.13(-1.43%)
Jul 24, 2020 290.68 293.76 282.67 289.47 764,367 -0.39(-0.14%)
Jul 23, 2020 272.62 297.52 270.42 289.86 1,114,678 +13.06(+4.72%)
Jul 22, 2020 272.39 277.42 271.51 276.80 529,251 +5.05(+1.86%)
Jul 21, 2020 270.87 273.49 268.36 271.75 370,209 +5.99(+2.25%)
Jul 20, 2020 267.76 268.60 264.71 265.76 435,881 -2.14(-0.80%)
Jul 17, 2020 267.79 268.44 263.07 267.91 303,990 +2.50(+0.94%)
Jul 16, 2020 265.31 266.65 262.64 265.41 473,322 -0.91(-0.34%)
Jul 15, 2020 259.57 267.09 259.50 266.32 432,413 +7.75(+3.00%)
Jul 14, 2020 251.13 259.05 250.30 258.57 361,413 +3.77(+1.48%)
Jul 13, 2020 258.10 260.78 254.00 254.80 565,231 -0.50(-0.20%)
Jul 10, 2020 252.48 256.50 252.28 255.30 293,119 +0.71(+0.28%)
Jul 09, 2020 257.68 258.99 250.43 254.59 453,777 -4.94(-1.91%)
Jul 08, 2020 256.84 260.20 256.45 259.54 423,143 +1.27(+0.49%)
Jul 07, 2020 259.13 261.08 257.40 258.26 462,419 -3.49(-1.33%)
Jul 06, 2020 263.46 264.98 260.82 261.76 506,674 +2.85(+1.10%)
Jul 02, 2020 259.55 264.49 258.46 258.91 475,220 +2.56(+1.00%)
Jul 01, 2020 259.92 260.23 254.64 256.34 689,815 +1.54(+0.60%)
Jun 30, 2020 250.25 256.21 248.73 254.80 716,363 +2.63(+1.04%)
Jun 29, 2020 246.76 252.39 244.29 252.17 457,369 +6.80(+2.77%)
Jun 26, 2020 252.32 252.32 243.04 245.37 1,099,928 -5.81(-2.31%)
Jun 25, 2020 249.00 251.97 247.64 251.18 511,966 +0.90(+0.36%)
Jun 24, 2020 257.37 259.25 247.51 250.28 679,963 -10.45(-4.01%)
Jun 23, 2020 260.92 262.72 258.52 260.72 423,603 +2.38(+0.92%)
Jun 22, 2020 255.18 259.29 253.67 258.34 629,753 -0.10(-0.04%)
Jun 19, 2020 268.49 270.28 257.74 258.44 1,017,449 -5.40(-2.05%)
Jun 18, 2020 259.52 265.18 258.73 263.84 420,880 +2.42(+0.93%)
Jun 17, 2020 261.12 264.41 259.66 261.42 385,052 -0.33(-0.13%)
Jun 16, 2020 266.83 266.83 257.97 261.76 472,727 +6.79(+2.66%)
Jun 15, 2020 247.38 255.97 246.16 254.97 601,656 +0.32(+0.12%)
Jun 12, 2020 259.62 261.12 249.16 254.65 589,792 +2.10(+0.83%)
Jun 11, 2020 255.11 259.91 250.54 252.54 926,699 -13.56(-5.10%)
Jun 10, 2020 271.46 271.46 263.12 266.11 633,683 -4.53(-1.67%)
Jun 09, 2020 273.46 274.46 269.58 270.63 639,758 -8.23(-2.95%)
Jun 08, 2020 277.40 279.44 272.97 278.86 789,728 +4.79(+1.75%)
Jun 05, 2020 264.15 274.17 263.98 274.07 1,096,060 +16.54(+6.42%)
Jun 04, 2020 256.83 258.98 254.58 257.53 550,608 -1.53(-0.59%)
Jun 03, 2020 247.68 260.10 245.49 259.06 766,004 +15.12(+6.20%)
Jun 02, 2020 240.55 244.27 238.63 243.94 916,921 +3.88(+1.62%)
Jun 01, 2020 237.72 241.23 236.39 240.05 503,237 +2.85(+1.20%)
May 29, 2020 240.59 240.59 232.54 237.20 1,303,250 -3.60(-1.49%)
May 28, 2020 241.13 243.59 239.23 240.80 505,972 +0.13(+0.06%)
May 27, 2020 243.89 245.81 236.60 240.66 784,311 -1.10(-0.46%)
May 26, 2020 238.31 243.93 236.43 241.76 893,201 +11.56(+5.02%)
May 22, 2020 231.09 231.62 229.28 230.21 456,090 -1.83(-0.79%)
May 21, 2020 231.11 235.06 230.36 232.03 571,247 +1.94(+0.84%)
May 20, 2020 230.16 232.91 228.40 230.09 995,750 +1.48(+0.65%)
May 19, 2020 227.11 233.76 225.79 228.61 1,102,137 +2.44(+1.08%)
May 18, 2020 222.06 229.04 222.06 226.17 1,044,524 +8.62(+3.96%)
May 15, 2020 216.05 220.65 213.21 217.55 1,526,017 -1.23(-0.56%)
May 14, 2020 196.02 219.29 195.38 218.79 2,501,085 +27.97(+14.66%)
May 13, 2020 193.43 194.65 188.58 190.81 1,421,526 -6.00(-3.05%)
May 12, 2020 205.67 206.73 196.78 196.81 784,296 -8.27(-4.03%)
May 11, 2020 206.41 207.35 203.81 205.08 465,925 -3.66(-1.75%)
May 08, 2020 206.68 209.50 204.83 208.74 391,801 +4.60(+2.25%)
May 07, 2020 203.44 207.24 202.16 204.14 419,746 +3.09(+1.54%)
May 06, 2020 202.80 203.46 199.12 201.05 519,570 -0.55(-0.27%)
May 05, 2020 202.42 205.56 201.22 201.60 549,157 +1.05(+0.53%)
May 04, 2020 200.22 201.11 197.43 200.54 738,840 -2.08(-1.02%)
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.