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, 2005 35.56 35.74 35.17 35.34 1,295,793 +0.12(+0.35%)
Jan 28, 2005 35.56 35.56 34.76 35.22 1,487,209 -0.24(-0.69%)
Jan 27, 2005 34.82 35.62 34.73 35.46 1,553,852 +0.53(+1.51%)
Jan 26, 2005 35.05 35.36 34.84 34.93 1,210,626 -0.25(-0.72%)
Jan 25, 2005 34.99 35.47 34.97 35.18 1,636,094 +0.29(+0.84%)
Jan 24, 2005 34.68 35.33 34.28 34.89 1,320,919 +0.10(+0.28%)
Jan 21, 2005 35.05 35.22 34.53 34.79 1,335,240 -0.11(-0.33%)
Jan 20, 2005 35.25 35.44 34.83 34.91 1,045,935 -0.13(-0.37%)
Jan 19, 2005 35.66 35.66 35.01 35.04 1,085,614 -0.48(-1.35%)
Jan 18, 2005 34.98 35.69 34.91 35.52 1,182,202 +0.32(+0.90%)
Jan 14, 2005 34.52 35.53 34.36 35.20 1,471,866 +0.63(+1.81%)
Jan 13, 2005 35.58 35.65 34.24 34.58 2,119,984 -1.31(-3.65%)
Jan 12, 2005 35.75 35.99 35.41 35.88 984,348 +0.14(+0.39%)
Jan 11, 2005 35.45 35.91 35.34 35.75 1,590,252 +0.00(+0.00%)
Jan 10, 2005 35.31 35.96 35.28 35.75 1,352,671 +0.19(+0.53%)
Jan 07, 2005 34.86 35.77 34.69 35.56 2,134,623 +0.75(+2.15%)
Jan 06, 2005 34.40 35.14 34.28 34.81 1,964,240 +0.33(+0.97%)
Jan 05, 2005 34.14 35.02 33.93 34.48 1,269,264 -0.09(-0.26%)
Jan 04, 2005 35.37 35.57 34.34 34.57 1,296,230 -0.50(-1.41%)
Jan 03, 2005 35.45 35.64 34.66 35.06 1,712,656 -0.57(-1.60%)
Dec 31, 2004 35.61 35.88 35.27 35.63 460,861 -0.05(-0.14%)
Dec 30, 2004 35.80 35.95 35.34 35.68 981,422 -0.05(-0.14%)
Dec 29, 2004 35.63 36.05 35.40 35.73 1,013,303 +0.26(+0.73%)
Dec 28, 2004 35.16 35.72 34.90 35.47 909,658 +0.32(+0.90%)
Dec 27, 2004 35.54 35.71 34.79 35.15 923,568 -0.37(-1.05%)
Dec 23, 2004 35.10 35.79 35.00 35.53 968,374 +0.07(+0.21%)
Dec 22, 2004 35.50 35.79 35.05 35.45 1,127,041 +0.04(+0.11%)
Dec 21, 2004 35.66 35.69 35.08 35.41 1,266,752 -0.03(-0.09%)
Dec 20, 2004 36.62 36.64 35.14 35.44 2,028,083 -0.90(-2.48%)
Dec 17, 2004 37.70 37.76 36.16 36.35 2,683,555 -1.11(-2.97%)
Dec 16, 2004 37.97 38.08 36.95 37.46 1,109,193 -0.15(-0.41%)
Dec 15, 2004 37.76 37.98 37.38 37.61 1,030,290 -0.02(-0.06%)
Dec 14, 2004 37.03 37.91 36.87 37.64 1,201,882 +0.67(+1.80%)
Dec 13, 2004 36.93 37.27 36.37 36.97 688,583 +0.01(+0.02%)
Dec 10, 2004 36.61 37.08 36.41 36.96 693,507 -0.02(-0.04%)
Dec 09, 2004 37.29 37.52 36.29 36.98 1,097,622 -0.06(-0.15%)
Dec 08, 2004 37.01 37.52 37.01 37.04 952,002 +0.21(+0.57%)
Dec 07, 2004 37.40 37.58 36.81 36.83 1,054,293 -0.71(-1.88%)
Dec 06, 2004 37.21 37.99 37.18 37.53 1,046,292 +0.27(+0.72%)
Dec 03, 2004 37.50 37.83 37.26 37.26 987,823 -0.41(-1.10%)
Dec 02, 2004 36.80 37.81 36.75 37.68 1,834,458 +0.61(+1.64%)
Dec 01, 2004 36.40 37.37 36.40 37.07 1,035,583 +0.74(+2.03%)
Nov 30, 2004 36.03 36.55 36.03 36.33 956,557 +0.08(+0.22%)
Nov 29, 2004 36.53 36.62 35.84 36.25 751,114 -0.28(-0.76%)
Nov 26, 2004 36.87 36.93 36.46 36.53 237,816 -0.23(-0.62%)
Nov 24, 2004 36.43 36.92 36.19 36.75 725,634 +0.37(+1.00%)
Nov 23, 2004 36.43 36.79 35.92 36.39 1,067,464 +0.02(+0.04%)
Nov 22, 2004 36.13 36.70 36.12 36.37 984,745 -0.00(-0.00%)
Nov 19, 2004 36.79 37.30 36.21 36.37 1,111,901 -0.67(-1.82%)
Nov 18, 2004 36.92 37.05 36.52 37.05 858,205 +0.12(+0.33%)
Nov 17, 2004 36.78 37.22 36.59 36.92 1,035,706 +0.36(+0.98%)
Nov 16, 2004 36.85 36.85 36.03 36.57 1,107,715 -0.15(-0.40%)
Nov 15, 2004 36.81 36.83 36.08 36.71 994,223 -0.12(-0.33%)
Nov 12, 2004 36.67 37.15 36.40 36.83 857,713 +0.05(+0.13%)
Nov 11, 2004 36.57 37.13 36.55 36.79 821,524 +0.15(+0.40%)
Nov 10, 2004 35.87 36.99 35.87 36.64 1,535,834 +0.58(+1.62%)
Nov 09, 2004 35.75 36.27 35.61 36.05 982,037 -0.02(-0.04%)
Nov 08, 2004 36.11 36.29 35.79 36.07 817,954 +0.26(+0.73%)
Nov 05, 2004 35.95 36.30 35.68 35.81 1,521,678 +0.26(+0.73%)
Nov 04, 2004 35.25 35.66 34.75 35.55 982,899 +0.71(+2.03%)
Nov 03, 2004 34.80 35.27 34.63 34.84 1,106,977 -0.25(-0.72%)
Nov 02, 2004 35.27 35.66 34.90 35.10 710,863 +0.02(+0.07%)
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.