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 (%)
Apr 30, 2021 338.28 338.70 332.07 335.01 411,993 -5.75(-1.69%)
Apr 29, 2021 336.19 342.39 336.06 340.75 228,806 +5.69(+1.70%)
Apr 28, 2021 340.59 341.21 334.12 335.07 226,785 -4.81(-1.41%)
Apr 27, 2021 338.52 341.90 336.77 339.87 384,297 +0.77(+0.23%)
Apr 26, 2021 343.70 345.20 338.62 339.11 262,895 -4.23(-1.23%)
Apr 23, 2021 340.03 345.21 339.67 343.34 259,105 +5.01(+1.48%)
Apr 22, 2021 335.87 342.64 334.41 338.33 278,472 +0.88(+0.26%)
Apr 21, 2021 334.46 338.46 332.87 337.44 484,242 +5.77(+1.74%)
Apr 20, 2021 334.79 335.84 329.25 331.67 322,340 -1.98(-0.59%)
Apr 19, 2021 338.66 338.86 331.81 333.65 363,610 -6.58(-1.93%)
Apr 16, 2021 342.81 344.09 339.13 340.23 400,249 -1.30(-0.38%)
Apr 15, 2021 343.07 343.75 339.95 341.53 288,683 +1.73(+0.51%)
Apr 14, 2021 345.10 346.22 338.45 339.80 336,261 -5.24(-1.52%)
Apr 13, 2021 343.03 345.46 340.87 345.05 255,810 +0.30(+0.09%)
Apr 12, 2021 342.72 346.65 340.51 344.74 282,856 +2.61(+0.76%)
Apr 09, 2021 336.23 342.97 335.35 342.13 430,332 +6.56(+1.96%)
Apr 08, 2021 340.59 342.42 334.79 335.57 450,939 -4.44(-1.31%)
Apr 07, 2021 336.63 340.40 335.18 340.02 291,746 +1.39(+0.41%)
Apr 06, 2021 341.27 343.93 337.76 338.63 349,353 -5.02(-1.46%)
Apr 05, 2021 339.73 345.07 339.52 343.65 375,186 +5.56(+1.64%)
Apr 01, 2021 334.30 340.74 332.71 338.09 414,260 +6.80(+2.05%)
Mar 31, 2021 328.76 334.40 327.98 331.29 460,270 +3.88(+1.19%)
Mar 30, 2021 329.83 331.03 324.79 327.41 266,221 -3.78(-1.14%)
Mar 29, 2021 334.14 335.87 330.33 331.18 360,064 -5.25(-1.56%)
Mar 26, 2021 326.04 336.92 325.59 336.44 371,299 +9.27(+2.83%)
Mar 25, 2021 326.09 328.82 318.93 327.17 321,055 +1.08(+0.33%)
Mar 24, 2021 321.12 330.63 321.12 326.09 428,031 +2.85(+0.88%)
Mar 23, 2021 326.65 329.19 321.62 323.24 335,188 -3.22(-0.99%)
Mar 22, 2021 324.51 327.92 321.81 326.46 382,997 +3.18(+0.98%)
Mar 19, 2021 326.56 328.06 323.17 323.27 765,881 -4.06(-1.24%)
Mar 18, 2021 332.19 334.55 324.63 327.33 517,194 -5.81(-1.75%)
Mar 17, 2021 337.99 339.22 326.61 333.14 597,018 -4.59(-1.36%)
Mar 16, 2021 340.36 340.96 333.97 337.74 439,402 -3.54(-1.04%)
Mar 15, 2021 347.49 349.33 340.05 341.28 542,494 -6.49(-1.87%)
Mar 12, 2021 349.42 352.11 346.99 347.77 427,241 -1.70(-0.49%)
Mar 11, 2021 345.07 352.76 341.66 349.47 586,477 +6.79(+1.98%)
Mar 10, 2021 336.14 346.46 335.81 342.68 468,623 +6.99(+2.08%)
Mar 09, 2021 334.48 339.44 330.46 335.69 549,487 +5.09(+1.54%)
Mar 08, 2021 331.31 334.33 328.07 330.60 438,864 +1.21(+0.37%)
Mar 05, 2021 320.69 331.42 314.04 329.39 587,134 +12.25(+3.86%)
Mar 04, 2021 327.25 327.97 311.96 317.14 653,297 -9.30(-2.85%)
Mar 03, 2021 332.08 335.46 326.18 326.44 677,433 -5.91(-1.78%)
Mar 02, 2021 333.23 336.75 332.00 332.35 413,450 -2.41(-0.72%)
Mar 01, 2021 321.17 337.67 315.47 334.76 551,562 +19.94(+6.33%)
Feb 26, 2021 320.03 322.64 314.26 314.82 579,202 -3.60(-1.13%)
Feb 25, 2021 327.06 329.36 316.48 318.42 437,189 -9.96(-3.03%)
Feb 24, 2021 326.22 329.37 321.55 328.38 560,458 +1.55(+0.48%)
Feb 23, 2021 330.02 332.17 321.14 326.83 468,474 -3.68(-1.11%)
Feb 22, 2021 332.93 333.54 328.50 330.50 351,577 -2.90(-0.87%)
Feb 19, 2021 331.63 334.48 329.64 333.41 424,768 +2.95(+0.89%)
Feb 18, 2021 328.32 331.40 323.87 330.46 360,809 +1.30(+0.39%)
Feb 17, 2021 332.86 335.53 328.50 329.16 376,409 -5.81(-1.74%)
Feb 16, 2021 338.02 339.70 333.36 334.97 372,348 +2.58(+0.78%)
Feb 12, 2021 329.78 332.99 329.78 332.39 205,945 +1.34(+0.40%)
Feb 11, 2021 339.48 339.99 329.34 331.05 418,975 -6.98(-2.06%)
Feb 10, 2021 340.89 342.65 335.80 338.03 443,032 -0.33(-0.10%)
Feb 09, 2021 336.88 340.36 336.22 338.36 358,885 +0.18(+0.05%)
Feb 08, 2021 334.69 338.33 332.86 338.17 350,137 +4.04(+1.21%)
Feb 05, 2021 329.54 334.79 325.41 334.13 433,014 +6.51(+1.99%)
Feb 04, 2021 321.72 329.49 321.27 327.62 424,553 +6.44(+2.01%)
Feb 03, 2021 320.59 322.36 318.02 321.18 432,229 +0.38(+0.12%)
Feb 02, 2021 318.24 323.53 315.94 320.81 578,419 +5.55(+1.76%)
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.