Cintas Corp (NQ: CTAS )

618.13 +3.49 (+0.57%)
Streaming Delayed Price Updated: 12:52 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 614.68 619.18 611.07 614.64 423,529 -0.02(-0.00%)
Feb 16, 2024 620.89 621.78 612.74 614.66 339,680 -6.36(-1.02%)
Feb 15, 2024 616.09 621.93 613.47 621.02 303,347 +8.35(+1.36%)
Feb 14, 2024 606.47 613.19 603.77 612.67 356,789 +8.06(+1.33%)
Feb 13, 2024 609.64 610.49 601.46 604.61 445,282 -7.71(-1.26%)
Feb 12, 2024 615.62 615.85 610.55 612.32 289,974 -4.52(-0.73%)
Feb 09, 2024 617.55 618.96 612.70 616.84 281,489 +1.06(+0.17%)
Feb 08, 2024 619.12 620.58 614.59 615.78 429,903 -4.45(-0.72%)
Feb 07, 2024 620.71 624.78 619.21 620.24 272,992 +3.72(+0.60%)
Feb 06, 2024 616.63 618.53 613.10 616.51 336,337 +2.26(+0.37%)
Feb 05, 2024 615.49 615.70 609.78 614.25 356,484 -3.67(-0.59%)
Feb 02, 2024 614.94 621.24 610.60 617.92 338,017 +1.76(+0.28%)
Feb 01, 2024 605.39 617.01 602.49 616.16 372,287 +12.94(+2.15%)
Jan 31, 2024 607.64 610.33 600.57 603.22 645,366 -4.23(-0.70%)
Jan 30, 2024 597.47 607.72 597.47 607.45 303,009 +6.79(+1.13%)
Jan 29, 2024 594.16 603.26 594.16 600.66 318,274 +4.18(+0.70%)
Jan 26, 2024 600.00 600.00 593.67 596.48 171,812 -0.70(-0.12%)
Jan 25, 2024 597.53 600.38 593.69 597.18 270,533 +0.56(+0.09%)
Jan 24, 2024 603.68 605.01 595.80 596.62 343,858 -5.71(-0.95%)
Jan 23, 2024 603.22 605.78 598.19 602.33 216,528 +2.13(+0.36%)
Jan 22, 2024 601.92 602.64 598.86 600.19 242,384 +2.48(+0.41%)
Jan 19, 2024 592.94 599.24 590.28 597.72 315,692 +6.42(+1.08%)
Jan 18, 2024 587.58 592.56 585.23 591.30 271,186 +3.72(+0.63%)
Jan 17, 2024 584.61 588.40 583.87 587.58 281,269 +0.32(+0.05%)
Jan 16, 2024 589.86 591.98 584.75 587.26 305,198 -4.42(-0.75%)
Jan 12, 2024 589.76 592.02 586.46 591.68 229,151 +4.74(+0.81%)
Jan 11, 2024 586.85 587.59 582.33 586.94 279,916 +1.23(+0.21%)
Jan 10, 2024 582.77 586.16 580.35 585.71 235,034 +2.50(+0.43%)
Jan 09, 2024 577.27 583.35 575.25 583.21 214,410 +0.38(+0.07%)
Jan 08, 2024 576.74 583.42 574.65 582.83 426,773 +6.85(+1.19%)
Jan 05, 2024 581.08 583.17 573.27 575.97 290,858 -5.11(-0.88%)
Jan 04, 2024 578.21 586.09 578.21 581.08 323,608 +2.10(+0.36%)
Jan 03, 2024 590.34 591.87 578.27 578.99 383,569 -11.60(-1.96%)
Jan 02, 2024 599.54 602.23 586.75 590.59 395,545 -10.73(-1.78%)
Dec 29, 2023 598.90 603.12 598.31 601.32 284,697 +1.57(+0.26%)
Dec 28, 2023 602.69 605.84 599.69 599.75 294,504 -5.11(-0.84%)
Dec 27, 2023 600.56 606.44 600.56 604.86 266,976 +3.77(+0.63%)
Dec 26, 2023 595.62 602.46 594.48 601.09 322,694 +7.17(+1.21%)
Dec 22, 2023 590.84 596.41 589.18 593.91 469,323 +5.28(+0.90%)
Dec 21, 2023 575.72 589.94 567.44 588.64 672,120 +36.21(+6.55%)
Dec 20, 2023 558.14 561.85 552.32 552.43 523,208 -6.62(-1.18%)
Dec 19, 2023 560.12 562.75 558.16 559.04 362,124 -0.37(-0.07%)
Dec 18, 2023 564.73 564.73 559.12 559.41 373,090 +1.95(+0.35%)
Dec 15, 2023 561.00 565.61 556.36 557.47 1,132,945 -4.70(-0.84%)
Dec 14, 2023 575.19 575.19 560.82 562.16 614,574 -11.45(-2.00%)
Dec 13, 2023 566.30 575.29 563.30 573.62 388,487 +10.36(+1.84%)
Dec 12, 2023 560.76 563.35 555.47 563.26 337,095 +4.91(+0.88%)
Dec 11, 2023 555.22 562.08 553.60 558.35 409,995 +6.26(+1.13%)
Dec 08, 2023 548.24 552.86 547.38 552.10 329,525 -0.42(-0.08%)
Dec 07, 2023 551.70 554.27 546.26 552.52 629,532 +2.81(+0.51%)
Dec 06, 2023 553.71 555.58 547.02 549.70 268,166 -0.15(-0.03%)
Dec 05, 2023 550.29 552.71 546.58 549.85 285,815 -3.96(-0.72%)
Dec 04, 2023 551.83 556.55 550.41 553.81 304,256 -3.19(-0.57%)
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.