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 (%)
Jan 31, 2012 32.01 32.10 31.81 31.85 3,135,099 +0.08(+0.24%)
Jan 30, 2012 31.77 31.84 31.60 31.77 1,524,644 -0.40(-1.25%)
Jan 27, 2012 32.11 32.28 31.85 32.17 742,181 -0.08(-0.24%)
Jan 26, 2012 32.28 32.40 32.11 32.25 980,546 +0.09(+0.29%)
Jan 25, 2012 32.02 32.23 31.80 32.16 2,137,513 -0.04(-0.13%)
Jan 24, 2012 31.97 32.34 31.86 32.20 965,867 -0.03(-0.08%)
Jan 23, 2012 32.52 32.58 31.96 32.22 825,639 -0.34(-1.05%)
Jan 20, 2012 32.60 32.63 32.42 32.57 1,044,506 +0.01(+0.03%)
Jan 19, 2012 32.58 32.68 32.49 32.56 747,421 +0.09(+0.26%)
Jan 18, 2012 32.26 32.50 32.12 32.47 774,351 +0.22(+0.69%)
Jan 17, 2012 32.54 32.58 32.17 32.25 987,959 +0.16(+0.51%)
Jan 13, 2012 32.02 32.23 31.77 32.09 737,652 -0.04(-0.13%)
Jan 12, 2012 32.40 32.49 32.04 32.13 1,313,226 -0.15(-0.48%)
Jan 11, 2012 32.52 32.53 31.92 32.28 1,486,255 -0.38(-1.16%)
Jan 10, 2012 32.27 32.82 32.11 32.66 1,997,227 +0.56(+1.74%)
Jan 09, 2012 32.14 32.17 31.60 32.10 1,372,623 +0.07(+0.21%)
Jan 06, 2012 31.35 32.11 31.25 32.04 2,217,931 +0.69(+2.19%)
Jan 05, 2012 30.97 31.40 30.79 31.35 1,441,406 +0.09(+0.29%)
Jan 04, 2012 30.31 31.37 30.25 31.26 2,888,013 +1.37(+4.58%)
Dec 30, 2011 30.00 30.30 29.84 29.89 860,028 -0.34(-1.14%)
Dec 29, 2011 29.80 30.28 29.79 30.23 940,430 +0.49(+1.65%)
Dec 28, 2011 29.96 29.96 29.57 29.74 1,052,712 -0.21(-0.72%)
Dec 27, 2011 29.91 30.08 29.64 29.96 901,655 +0.01(+0.03%)
Dec 23, 2011 30.06 30.07 29.65 29.95 866,728 +0.59(+2.02%)
Dec 21, 2011 29.00 29.73 28.09 29.36 5,903,824 +2.50(+9.30%)
Dec 20, 2011 26.75 27.18 26.57 26.86 1,428,225 +0.52(+1.99%)
Dec 19, 2011 26.45 26.62 26.17 26.33 1,312,822 +0.13(+0.49%)
Dec 16, 2011 26.42 26.82 26.12 26.21 1,421,762 +0.00(+0.00%)
Dec 15, 2011 26.09 26.36 25.93 26.21 1,372,692 +0.77(+3.04%)
Dec 14, 2011 25.74 25.88 25.39 25.43 810,397 -0.33(-1.27%)
Dec 13, 2011 25.88 26.16 25.60 25.76 968,092 -0.05(-0.20%)
Dec 12, 2011 25.89 25.89 25.60 25.81 567,486 -0.32(-1.22%)
Dec 09, 2011 25.41 26.23 25.37 26.13 1,058,460 +0.91(+3.61%)
Dec 08, 2011 25.48 25.62 25.17 25.22 1,820,631 -0.52(-2.03%)
Dec 07, 2011 26.10 26.16 25.67 25.74 2,170,612 -0.46(-1.77%)
Dec 06, 2011 26.31 26.39 26.14 26.21 636,538 -0.04(-0.16%)
Dec 05, 2011 26.40 26.53 26.13 26.25 890,776 +0.19(+0.72%)
Dec 02, 2011 26.21 26.51 26.01 26.06 980,286 +0.11(+0.43%)
Dec 01, 2011 26.05 26.33 25.94 25.95 1,031,004 -0.15(-0.59%)
Nov 30, 2011 25.51 26.13 25.50 26.10 2,068,807 +1.16(+4.65%)
Nov 29, 2011 24.88 25.12 24.75 24.94 1,074,531 +0.22(+0.90%)
Nov 28, 2011 24.42 24.77 24.38 24.72 1,331,295 +1.00(+4.20%)
Nov 25, 2011 23.91 24.08 23.72 23.72 385,414 -0.25(-1.04%)
Nov 23, 2011 24.20 24.27 23.87 23.97 1,055,778 -0.47(-1.93%)
Nov 22, 2011 24.72 24.78 24.45 24.45 1,519,918 -0.25(-1.01%)
Nov 21, 2011 24.80 25.20 24.67 24.69 1,236,747 -0.80(-3.13%)
Nov 18, 2011 25.76 26.27 25.29 25.49 2,394,451 +0.46(+1.82%)
Nov 17, 2011 25.04 25.13 24.81 25.04 2,216,200 -0.03(-0.14%)
Nov 16, 2011 24.74 25.25 24.63 25.07 1,737,470 +0.05(+0.21%)
Nov 15, 2011 24.82 25.21 24.48 25.02 791,923 +0.07(+0.28%)
Nov 14, 2011 25.10 25.26 24.78 24.95 826,947 -0.27(-1.06%)
Nov 11, 2011 24.99 25.25 24.95 25.22 627,059 +0.53(+2.16%)
Nov 10, 2011 24.93 24.93 24.53 24.69 1,247,275 +0.09(+0.35%)
Nov 09, 2011 25.03 25.08 24.52 24.60 1,311,564 -1.05(-4.08%)
Nov 08, 2011 25.23 25.67 25.00 25.65 1,076,316 +0.56(+2.22%)
Nov 07, 2011 24.98 25.16 24.62 25.09 4,148,585 +0.11(+0.44%)
Nov 04, 2011 24.73 25.00 24.39 24.98 3,991,755 -0.02(-0.07%)
Nov 03, 2011 24.73 25.22 24.41 25.00 4,445,511 +0.49(+1.99%)
Nov 02, 2011 24.24 24.63 24.07 24.51 1,357,029 +0.58(+2.43%)
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.