Skip to main content

Cintas Corp (NQ: CTAS )

686.38 -5.00 (-0.72%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 75.77 75.95 75.30 75.50 449,786 -0.48(-0.63%)
Feb 26, 2015 75.51 76.13 75.51 75.98 535,422 +0.28(+0.37%)
Feb 25, 2015 75.41 76.01 75.08 75.70 573,282 +0.48(+0.64%)
Feb 24, 2015 74.61 75.37 74.49 75.22 618,806 +0.43(+0.58%)
Feb 23, 2015 74.61 74.82 74.04 74.79 517,292 +0.20(+0.27%)
Feb 20, 2015 73.93 74.73 73.07 74.59 524,512 +0.43(+0.59%)
Feb 19, 2015 74.05 74.34 73.88 74.15 402,298 +0.08(+0.11%)
Feb 18, 2015 73.92 74.19 73.55 74.07 352,107 +0.04(+0.05%)
Feb 17, 2015 74.49 74.55 73.74 74.04 382,364 +0.20(+0.27%)
Feb 13, 2015 74.37 73.84 73.84 73.84 481,743 -0.52(-0.69%)
Feb 12, 2015 73.41 74.36 73.08 74.35 584,893 +1.15(+1.57%)
Feb 11, 2015 72.66 73.38 72.40 73.20 570,618 +0.33(+0.45%)
Feb 10, 2015 72.72 72.92 71.86 72.88 465,411 +0.82(+1.14%)
Feb 09, 2015 72.35 72.63 71.87 72.06 306,283 -0.33(-0.46%)
Feb 06, 2015 72.80 73.10 72.16 72.39 494,824 -0.41(-0.57%)
Feb 05, 2015 72.72 73.09 72.61 72.80 461,242 +0.44(+0.61%)
Feb 04, 2015 73.04 73.62 72.12 72.36 840,375 -0.62(-0.84%)
Feb 03, 2015 72.96 73.25 72.15 72.98 1,027,651 +0.60(+0.83%)
Feb 02, 2015 71.25 72.41 70.51 72.38 605,872 +1.20(+1.68%)
Jan 30, 2015 71.62 72.19 71.17 71.18 1,032,149 -1.07(-1.48%)
Jan 29, 2015 70.71 72.39 70.64 72.25 856,917 +1.39(+1.96%)
Jan 28, 2015 72.39 72.66 70.80 70.86 974,263 -1.38(-1.92%)
Jan 27, 2015 71.96 72.77 71.88 72.24 944,777 -0.09(-0.12%)
Jan 26, 2015 72.73 73.19 71.89 72.33 1,008,602 +0.17(+0.24%)
Jan 23, 2015 72.02 72.43 71.72 72.15 952,700 -0.05(-0.06%)
Jan 22, 2015 72.06 72.30 71.34 72.20 1,937,569 +0.34(+0.48%)
Jan 21, 2015 71.02 71.93 70.88 71.86 863,733 +0.60(+0.84%)
Jan 20, 2015 71.40 71.67 70.78 71.26 1,037,613 -0.13(-0.18%)
Jan 16, 2015 70.33 71.40 70.26 71.39 1,374,233 +1.15(+1.64%)
Jan 15, 2015 70.37 70.78 69.92 70.24 1,405,264 +0.08(+0.12%)
Jan 14, 2015 69.93 70.30 69.71 70.16 1,678,587 +0.05(+0.08%)
Jan 13, 2015 69.92 70.58 69.44 70.10 1,565,586 +0.80(+1.15%)
Jan 12, 2015 69.69 70.10 68.65 69.31 669,036 -0.44(-0.64%)
Jan 09, 2015 70.50 70.52 69.42 69.75 834,267 -0.55(-0.78%)
Jan 08, 2015 70.06 70.57 69.64 70.30 975,277 +1.14(+1.65%)
Jan 07, 2015 70.22 70.23 69.02 69.16 926,368 -0.37(-0.53%)
Jan 06, 2015 70.08 70.27 68.65 69.52 1,305,851 -0.14(-0.19%)
Jan 05, 2015 70.68 70.95 69.50 69.66 898,352 -1.29(-1.82%)
Jan 02, 2015 71.37 71.54 70.16 70.95 505,744 +0.01(+0.01%)
Dec 31, 2014 71.64 70.94 70.94 70.94 339,332 -0.52(-0.73%)
Dec 30, 2014 72.06 72.18 71.41 71.47 558,345 -0.50(-0.69%)
Dec 29, 2014 72.19 72.49 71.90 71.96 489,925 -0.23(-0.31%)
Dec 26, 2014 72.61 72.67 72.04 72.19 339,008 -0.04(-0.05%)
Dec 24, 2014 72.25 72.23 72.23 72.23 576,279 +0.20(+0.28%)
Dec 23, 2014 72.27 72.67 71.98 72.03 1,100,581 +0.00(+0.00%)
Dec 22, 2014 72.08 72.52 71.81 72.03 1,296,892 +0.37(+0.52%)
Dec 19, 2014 69.54 71.77 69.49 71.66 3,547,125 +4.29(+6.36%)
Dec 18, 2014 66.77 67.52 66.11 67.37 1,737,092 +1.49(+2.27%)
Dec 17, 2014 64.67 66.08 64.30 65.88 1,228,274 +1.18(+1.83%)
Dec 16, 2014 64.70 65.64 64.66 64.69 672,690 +0.00(+0.00%)
Dec 15, 2014 64.47 65.18 63.86 64.69 814,455 +0.45(+0.70%)
Dec 12, 2014 65.44 65.82 64.23 64.24 566,806 -1.60(-2.43%)
Dec 11, 2014 64.96 66.60 64.82 65.84 539,526 +0.84(+1.29%)
Dec 10, 2014 66.22 66.52 65.00 65.00 695,445 -1.39(-2.10%)
Dec 09, 2014 65.57 66.49 65.34 66.39 860,612 +0.37(+0.56%)
Dec 08, 2014 66.00 66.52 65.76 66.02 632,354 -0.05(-0.07%)
Dec 05, 2014 65.84 66.17 65.58 66.07 625,094 +0.21(+0.32%)
Dec 04, 2014 65.94 66.41 65.63 65.86 458,238 -0.28(-0.42%)
Dec 03, 2014 65.67 66.19 65.30 66.14 454,641 +0.68(+1.04%)
Dec 02, 2014 64.76 65.59 64.44 65.46 631,185 +0.52(+0.81%)
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.