Skip to main content

Cintas Corp (NQ: CTAS )

687.33 -2.78 (-0.40%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.70 23.39 22.40 23.14 1,712,087 +0.56(+2.48%)
Mar 28, 2008 23.11 23.18 22.53 22.58 992,670 -0.32(-1.42%)
Mar 27, 2008 23.89 23.89 22.89 22.90 1,358,014 -0.46(-1.98%)
Mar 26, 2008 23.51 23.67 23.14 23.37 1,157,254 -0.31(-1.30%)
Mar 25, 2008 23.75 23.75 23.37 23.67 1,732,032 -0.02(-0.10%)
Mar 24, 2008 23.33 23.75 23.33 23.70 2,452,638 +0.32(+1.39%)
Mar 21, 2008 23.46 23.63 23.08 23.37 4,214,626 +0.00(+0.00%)
Mar 20, 2008 23.46 23.63 23.08 23.37 4,214,626 +0.08(+0.35%)
Mar 19, 2008 23.63 24.08 23.22 23.29 2,515,618 +0.16(+0.70%)
Mar 18, 2008 22.94 23.18 22.55 23.13 2,378,024 +0.44(+1.93%)
Mar 17, 2008 22.22 23.07 22.22 22.69 1,826,314 -0.09(-0.39%)
Mar 14, 2008 22.85 23.67 22.61 22.78 2,660,696 -0.69(-2.94%)
Mar 13, 2008 22.99 23.59 22.90 23.47 2,099,505 +0.11(+0.49%)
Mar 12, 2008 23.59 23.78 23.32 23.36 2,302,865 -0.11(-0.45%)
Mar 11, 2008 22.94 23.46 22.54 23.46 1,759,385 +0.97(+4.33%)
Mar 10, 2008 22.85 22.99 22.48 22.49 1,600,696 -0.41(-1.81%)
Mar 07, 2008 22.85 23.37 22.64 22.90 1,978,252 -0.25(-1.09%)
Mar 06, 2008 23.26 23.84 23.15 23.15 1,814,523 -0.62(-2.59%)
Mar 05, 2008 23.88 24.07 23.54 23.77 1,416,761 +0.06(+0.24%)
Mar 04, 2008 23.40 23.75 23.30 23.71 1,667,133 +0.21(+0.90%)
Mar 03, 2008 23.34 23.92 23.31 23.50 1,855,802 +0.17(+0.73%)
Feb 29, 2008 23.97 24.19 23.27 23.33 2,381,247 -1.01(-4.16%)
Feb 28, 2008 24.06 24.48 24.01 24.35 1,676,911 +0.09(+0.37%)
Feb 27, 2008 24.57 24.70 24.18 24.26 1,546,510 -0.44(-1.77%)
Feb 26, 2008 24.23 25.05 24.23 24.70 1,493,340 +0.35(+1.43%)
Feb 25, 2008 24.14 24.39 23.82 24.35 1,591,204 +0.19(+0.77%)
Feb 22, 2008 23.84 24.18 23.61 24.16 1,283,065 +0.46(+1.95%)
Feb 21, 2008 24.12 24.45 23.67 23.70 1,355,234 -0.62(-2.57%)
Feb 20, 2008 23.76 24.39 23.73 24.32 1,532,862 +0.43(+1.80%)
Feb 19, 2008 24.54 24.70 23.64 23.89 1,663,144 -0.25(-1.04%)
Feb 18, 2008 24.20 24.35 24.03 24.14 1,823,055 +0.00(+0.00%)
Feb 15, 2008 24.20 24.35 24.03 24.14 1,823,055 -0.18(-0.73%)
Feb 14, 2008 25.11 25.13 24.27 24.32 1,513,717 -0.88(-3.47%)
Feb 13, 2008 24.73 25.22 24.65 25.20 1,641,878 +0.73(+2.98%)
Feb 12, 2008 24.68 24.72 24.28 24.47 2,968,354 -0.02(-0.07%)
Feb 11, 2008 24.76 24.76 24.34 24.48 1,593,788 -0.19(-0.76%)
Feb 08, 2008 24.74 24.97 24.35 24.67 1,982,144 -0.13(-0.52%)
Feb 07, 2008 25.10 25.30 24.54 24.80 3,330,224 -0.33(-1.32%)
Feb 06, 2008 25.52 25.71 25.10 25.13 1,666,061 -0.09(-0.35%)
Feb 05, 2008 25.55 25.79 25.17 25.22 1,513,654 -0.78(-2.99%)
Feb 04, 2008 26.85 26.85 25.82 26.00 1,329,469 -1.04(-3.84%)
Feb 01, 2008 26.80 27.48 26.71 27.04 1,640,743 +0.43(+1.61%)
Jan 31, 2008 25.71 26.81 25.63 26.61 2,389,418 +0.66(+2.53%)
Jan 30, 2008 25.70 26.33 25.65 25.95 1,816,006 +0.10(+0.38%)
Jan 29, 2008 25.88 25.94 25.21 25.85 1,543,610 +0.06(+0.22%)
Jan 28, 2008 25.19 25.84 25.03 25.80 1,861,017 +0.71(+2.81%)
Jan 25, 2008 25.82 25.82 24.95 25.09 1,868,866 -0.42(-1.65%)
Jan 24, 2008 25.62 26.34 25.02 25.51 2,934,161 -0.83(-3.14%)
Jan 23, 2008 24.48 26.37 24.48 26.34 2,439,645 +1.29(+5.15%)
Jan 22, 2008 24.65 25.60 24.65 25.05 2,531,678 -0.59(-2.31%)
Jan 21, 2008 25.50 26.39 24.64 25.64 2,929,706 +0.00(+0.00%)
Jan 18, 2008 25.50 26.39 24.64 25.64 2,929,706 +0.17(+0.67%)
Jan 17, 2008 26.24 26.37 25.38 25.47 1,959,419 -0.87(-3.29%)
Jan 16, 2008 25.94 26.88 25.70 26.34 2,066,614 +0.87(+3.41%)
Jan 15, 2008 25.56 25.76 25.30 25.47 1,608,959 -0.43(-1.66%)
Jan 14, 2008 25.80 25.94 25.60 25.90 1,314,596 +0.36(+1.43%)
Jan 11, 2008 25.62 25.92 25.47 25.54 1,621,044 -0.35(-1.35%)
Jan 10, 2008 25.86 26.14 25.49 25.89 2,186,605 -0.25(-0.96%)
Jan 09, 2008 25.22 26.16 25.21 26.14 2,151,720 +0.92(+3.67%)
Jan 08, 2008 26.38 26.42 25.21 25.21 1,920,901 -1.11(-4.22%)
Jan 07, 2008 25.64 26.65 25.64 26.32 1,833,453 +0.70(+2.72%)
Jan 04, 2008 26.47 26.54 25.63 25.63 1,755,267 -1.10(-4.12%)
Jan 03, 2008 26.44 26.88 26.36 26.73 1,646,307 +0.50(+1.92%)
Jan 02, 2008 27.15 27.26 26.15 26.23 1,786,397 -1.03(-3.78%)
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.