Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

693.36 +5.66 (+0.82%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 385.86 392.35 382.36 390.54 1,122,292 +1.39(+0.36%)
May 27, 2022 377.62 389.73 377.62 389.15 557,282 +13.22(+3.52%)
May 26, 2022 365.15 378.31 363.49 375.94 508,270 +15.47(+4.29%)
May 25, 2022 360.90 365.62 359.10 360.46 677,235 -3.23(-0.89%)
May 24, 2022 362.46 365.72 359.43 363.69 475,986 +0.65(+0.18%)
May 23, 2022 358.29 364.01 356.93 363.04 318,762 +6.53(+1.83%)
May 20, 2022 354.86 356.86 348.41 356.51 464,535 +4.73(+1.34%)
May 19, 2022 348.69 355.79 345.12 351.79 639,146 +0.53(+0.15%)
May 18, 2022 369.58 370.06 349.73 351.26 669,666 -22.60(-6.04%)
May 17, 2022 375.51 376.12 370.61 373.86 456,794 +3.51(+0.95%)
May 16, 2022 367.00 371.18 363.66 370.35 417,425 +1.73(+0.47%)
May 13, 2022 363.19 371.20 357.50 368.62 438,315 +9.57(+2.67%)
May 12, 2022 361.83 364.84 354.21 359.05 630,726 -3.70(-1.02%)
May 11, 2022 367.20 372.91 362.40 362.75 537,717 -7.13(-1.93%)
May 10, 2022 373.90 374.10 363.67 369.88 557,554 +3.91(+1.07%)
May 09, 2022 370.91 373.22 365.13 365.97 555,033 -9.50(-2.53%)
May 06, 2022 376.51 377.37 369.01 375.46 459,863 -2.74(-0.72%)
May 05, 2022 387.73 389.88 375.64 378.20 469,125 -13.97(-3.56%)
May 04, 2022 381.82 393.82 378.50 392.17 460,951 +10.48(+2.75%)
May 03, 2022 383.45 384.95 380.14 381.69 495,258 -1.12(-0.29%)
May 02, 2022 389.40 391.96 377.49 382.81 747,119 -5.67(-1.46%)
Apr 29, 2022 397.69 400.07 387.37 388.49 625,419 -13.14(-3.27%)
Apr 28, 2022 396.17 403.43 392.89 401.63 592,834 +9.49(+2.42%)
Apr 27, 2022 391.12 398.41 390.65 392.14 617,368 +1.36(+0.35%)
Apr 26, 2022 398.22 399.83 390.79 390.79 400,385 -10.12(-2.52%)
Apr 25, 2022 399.09 401.27 390.91 400.91 571,510 +1.93(+0.48%)
Apr 22, 2022 409.40 416.71 398.24 398.98 432,650 -10.66(-2.60%)
Apr 21, 2022 413.33 416.75 409.16 409.64 398,023 -2.51(-0.61%)
Apr 20, 2022 411.79 414.45 410.86 412.15 336,138 +2.44(+0.60%)
Apr 19, 2022 403.18 411.58 403.18 409.71 381,218 +5.65(+1.40%)
Apr 18, 2022 402.64 408.29 401.40 404.06 309,711 -0.48(-0.12%)
Apr 14, 2022 412.24 414.12 403.78 404.54 353,643 -5.58(-1.36%)
Apr 13, 2022 408.78 412.67 407.78 410.12 423,959 +3.53(+0.87%)
Apr 12, 2022 412.06 415.86 404.91 406.59 410,578 -2.19(-0.54%)
Apr 11, 2022 417.83 418.98 408.13 408.78 489,886 -10.86(-2.59%)
Apr 08, 2022 424.29 425.20 418.82 419.64 341,463 -5.01(-1.18%)
Apr 07, 2022 420.62 426.19 418.18 424.65 367,176 +3.02(+0.72%)
Apr 06, 2022 419.61 422.49 416.46 421.63 399,687 -0.24(-0.06%)
Apr 05, 2022 417.40 427.00 417.40 421.87 506,589 +2.13(+0.51%)
Apr 04, 2022 414.72 422.08 413.97 419.74 420,695 +5.22(+1.26%)
Apr 01, 2022 416.21 419.02 412.04 414.52 471,967 -1.48(-0.36%)
Mar 31, 2022 423.76 425.82 415.10 416.00 524,037 -6.47(-1.53%)
Mar 30, 2022 424.72 425.56 420.86 422.47 381,253 +0.49(+0.12%)
Mar 29, 2022 416.61 424.06 413.83 421.98 693,011 +8.09(+1.95%)
Mar 28, 2022 402.90 414.00 402.69 413.89 660,023 +9.70(+2.40%)
Mar 25, 2022 403.88 404.61 397.91 404.19 596,627 +2.85(+0.71%)
Mar 24, 2022 396.02 401.35 390.00 401.35 761,365 +8.87(+2.26%)
Mar 23, 2022 385.75 395.67 382.85 392.48 712,472 +8.16(+2.12%)
Mar 22, 2022 385.20 386.97 382.53 384.32 702,307 +1.66(+0.43%)
Mar 21, 2022 389.11 391.50 378.02 382.66 1,023,583 -8.87(-2.27%)
Mar 18, 2022 386.32 393.75 383.46 391.53 673,345 +5.27(+1.36%)
Mar 17, 2022 380.35 386.26 376.62 386.26 310,370 +5.72(+1.50%)
Mar 16, 2022 375.93 381.51 372.10 380.54 382,546 +6.87(+1.84%)
Mar 15, 2022 370.50 374.97 368.62 373.67 372,933 +6.94(+1.89%)
Mar 14, 2022 370.60 370.60 363.09 366.73 369,823 +5.58(+1.55%)
Mar 11, 2022 366.23 367.22 360.74 361.14 380,303 -0.44(-0.12%)
Mar 10, 2022 360.40 362.71 355.36 361.58 498,442 -4.31(-1.18%)
Mar 09, 2022 367.51 368.08 362.52 365.90 471,054 +6.50(+1.81%)
Mar 08, 2022 360.77 366.48 356.36 359.39 852,645 -3.43(-0.95%)
Mar 07, 2022 370.20 371.73 362.25 362.83 493,263 -7.75(-2.09%)
Mar 04, 2022 369.72 373.26 367.23 370.58 327,475 +0.53(+0.14%)
Mar 03, 2022 374.35 376.03 369.18 370.05 397,324 -2.52(-0.68%)
Mar 02, 2022 364.90 374.88 364.07 372.58 519,784 +8.65(+2.38%)
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.