Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
207.01
-0.20 (-0.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 208.82 | 211.57 | 206.48 | 207.01 | 207.01 | -0.10% | 2,012,486 |
| Sep 25, 2024 | 208.10 | 209.59 | 204.16 | 207.21 | 207.21 | 1.15% | 1,944,068 |
| Sep 24, 2024 | 203.99 | 205.63 | 202.46 | 204.85 | 204.85 | 0.42% | 1,689,413 |
| Sep 23, 2024 | 204.45 | 204.78 | 203.05 | 203.99 | 203.99 | -0.08% | 1,239,358 |
| Sep 20, 2024 | 203.79 | 204.70 | 202.65 | 204.16 | 204.16 | 0.21% | 3,160,626 |
| Sep 19, 2024 | 204.97 | 205.38 | 202.30 | 203.74 | 203.74 | 1.17% | 1,243,835 |
| Sep 18, 2024 | 203.95 | 204.78 | 201.04 | 201.38 | 201.38 | -1.17% | 1,333,986 |
| Sep 17, 2024 | 205.53 | 206.86 | 203.37 | 203.77 | 203.77 | -0.58% | 1,194,895 |
| Sep 16, 2024 | 208.05 | 208.69 | 204.29 | 204.95 | 204.95 | -1.36% | 1,116,367 |
| Sep 13, 2024 | 205.92 | 209.12 | 205.34 | 207.77 | 207.77 | 0.85% | 1,030,142 |
| Sep 12, 2024 | 205.50 | 207.49 | 201.92 | 206.02 | 206.02 | 0.52% | 1,338,843 |
| Sep 11, 2024 | 203.47 | 205.24 | 198.84 | 204.96 | 204.96 | 0.42% | 1,446,948 |
| Sep 10, 2024 | 201.76 | 204.50 | 201.28 | 204.11 | 204.11 | 1.45% | 1,100,428 |
| Sep 9, 2024 | 196.42 | 201.77 | 196.42 | 201.18 | 201.18 | 2.92% | 2,057,432 |
| Sep 6, 2024 | 199.39 | 200.08 | 194.72 | 195.48 | 195.48 | -2.13% | 1,502,932 |
| Sep 5, 2024 | 200.10 | 200.10 | 196.84 | 199.73 | 199.73 | -0.73% | 1,568,416 |
| Sep 4, 2024 | 200.00 | 201.45 | 199.23 | 201.20 | 201.20 | 0.67% | 1,042,716 |
| Sep 3, 2024 | 201.28 | 203.00 | 198.83 | 199.85 | 199.85 | -0.71% | 1,341,836 |
| Aug 30, 2024 | 200.05 | 201.75 | 198.85 | 201.28 | 201.28 | 0.73% | 1,583,912 |
| Aug 29, 2024 | 200.47 | 202.00 | 199.35 | 199.81 | 199.81 | 0.18% | 1,126,260 |
| Aug 28, 2024 | 201.13 | 201.48 | 198.32 | 199.45 | 199.45 | -0.23% | 1,408,460 |
| Aug 27, 2024 | 198.75 | 199.96 | 198.48 | 199.90 | 199.90 | 0.75% | 1,187,280 |
| Aug 26, 2024 | 197.62 | 198.71 | 196.86 | 198.42 | 198.42 | 0.65% | 952,800 |
| Aug 23, 2024 | 196.51 | 197.91 | 196.07 | 197.13 | 197.13 | 0.49% | 1,028,976 |
| Aug 22, 2024 | 195.84 | 197.46 | 194.52 | 196.16 | 196.16 | 0.22% | 1,538,476 |
| Aug 21, 2024 | 194.74 | 195.99 | 194.18 | 195.74 | 195.74 | 1.07% | 1,418,320 |
| Aug 20, 2024 | 193.00 | 194.38 | 191.87 | 193.67 | 193.67 | 0.22% | 1,576,064 |
| Aug 19, 2024 | 191.22 | 193.33 | 191.22 | 193.25 | 193.25 | 1.06% | 1,875,996 |
| Aug 16, 2024 | 192.08 | 192.08 | 190.23 | 191.22 | 191.22 | -0.38% | 1,070,588 |
| Aug 15, 2024 | 191.55 | 193.19 | 191.03 | 191.94 | 191.94 | 0.60% | 1,239,824 |
| Aug 14, 2024 | 189.30 | 191.54 | 189.30 | 190.79 | 190.40 | 0.53% | 998,516 |
| Aug 13, 2024 | 190.68 | 191.75 | 188.17 | 189.78 | 189.40 | -0.07% | 1,458,712 |
| Aug 12, 2024 | 187.92 | 189.93 | 187.49 | 189.91 | 189.52 | 0.53% | 1,286,780 |
| Aug 9, 2024 | 186.87 | 188.99 | 185.97 | 188.91 | 188.53 | 0.70% | 826,804 |
| Aug 8, 2024 | 185.40 | 188.37 | 185.05 | 187.61 | 187.23 | 1.38% | 1,417,420 |
| Aug 7, 2024 | 187.64 | 189.38 | 184.84 | 185.05 | 184.67 | -0.70% | 1,202,984 |
| Aug 6, 2024 | 185.06 | 188.54 | 185.06 | 186.35 | 185.97 | 0.75% | 1,543,652 |
| Aug 5, 2024 | 191.24 | 191.24 | 183.92 | 184.96 | 184.58 | -2.24% | 2,306,496 |
| Aug 2, 2024 | 189.06 | 190.35 | 186.06 | 189.19 | 188.81 | -0.68% | 1,940,644 |
| Aug 1, 2024 | 190.23 | 191.83 | 188.52 | 190.48 | 190.09 | -0.27% | 1,816,856 |
| Jul 31, 2024 | 192.81 | 193.49 | 190.31 | 190.99 | 190.60 | -0.29% | 2,177,736 |
| Jul 30, 2024 | 191.97 | 192.97 | 190.44 | 191.54 | 191.15 | 0.17% | 1,701,028 |
| Jul 29, 2024 | 190.77 | 192.09 | 190.01 | 191.22 | 190.83 | 0.46% | 931,724 |
| Jul 26, 2024 | 189.93 | 191.32 | 188.85 | 190.35 | 189.96 | 0.87% | 1,065,720 |
| Jul 25, 2024 | 189.27 | 191.00 | 188.33 | 188.71 | 188.33 | 0.10% | 1,287,496 |
| Jul 24, 2024 | 189.96 | 191.88 | 187.89 | 188.51 | 188.13 | -0.26% | 2,342,068 |
| Jul 23, 2024 | 193.14 | 193.25 | 188.14 | 189.01 | 188.63 | -2.07% | 2,449,368 |
| Jul 22, 2024 | 191.41 | 193.01 | 189.92 | 193.01 | 192.62 | 1.78% | 1,649,704 |
| Jul 19, 2024 | 189.69 | 192.18 | 188.71 | 189.64 | 189.26 | -0.05% | 2,181,220 |
| Jul 18, 2024 | 192.43 | 193.44 | 185.42 | 189.74 | 189.36 | 5.44% | 3,636,988 |
| Jul 17, 2024 | 180.97 | 181.63 | 179.87 | 179.95 | 179.58 | -0.78% | 2,183,360 |
| Jul 16, 2024 | 178.88 | 181.76 | 178.88 | 181.36 | 181.00 | 1.48% | 1,544,856 |
| Jul 15, 2024 | 180.35 | 181.05 | 178.42 | 178.71 | 178.35 | -0.96% | 1,380,696 |
| Jul 12, 2024 | 180.29 | 181.50 | 179.86 | 180.44 | 180.07 | 0.82% | 1,069,404 |
| Jul 11, 2024 | 179.46 | 180.91 | 178.68 | 178.97 | 178.61 | 0.02% | 1,412,772 |
| Jul 10, 2024 | 177.87 | 179.05 | 177.33 | 178.94 | 178.58 | 0.63% | 1,098,688 |
| Jul 9, 2024 | 178.58 | 178.64 | 177.62 | 177.83 | 177.46 | 0.04% | 811,196 |
| Jul 8, 2024 | 178.21 | 178.66 | 176.60 | 177.76 | 177.40 | -0.10% | 1,547,252 |
| Jul 5, 2024 | 175.73 | 178.23 | 174.44 | 177.93 | 177.57 | 1.29% | 1,351,048 |
| Jul 3, 2024 | 175.81 | 176.15 | 175.04 | 175.67 | 175.31 | -0.24% | 828,064 |
| Jul 2, 2024 | 172.94 | 176.17 | 172.20 | 176.09 | 175.73 | 1.48% | 1,426,792 |
| Jul 1, 2024 | 176.07 | 177.34 | 173.20 | 173.53 | 173.17 | -0.88% | 1,559,964 |
| Jun 28, 2024 | 178.00 | 178.68 | 173.57 | 175.07 | 174.71 | -1.60% | 10,214,168 |
| Jun 27, 2024 | 177.09 | 178.06 | 176.40 | 177.91 | 177.55 | 0.59% | 1,470,812 |
| Jun 26, 2024 | 177.71 | 178.14 | 175.76 | 176.87 | 176.51 | -1.04% | 1,664,100 |
| Jun 25, 2024 | 179.12 | 180.00 | 176.87 | 178.73 | 178.37 | 0.55% | 1,173,964 |
| Jun 24, 2024 | 177.25 | 178.26 | 176.63 | 177.75 | 177.39 | 0.35% | 1,671,016 |
| Jun 21, 2024 | 177.26 | 177.76 | 175.97 | 177.13 | 176.77 | 0.28% | 2,529,412 |
| Jun 20, 2024 | 177.64 | 178.17 | 176.03 | 176.63 | 176.27 | -0.63% | 1,486,540 |
| Jun 18, 2024 | 176.79 | 178.42 | 176.14 | 177.75 | 177.39 | 0.50% | 1,828,268 |
| Jun 17, 2024 | 173.75 | 177.01 | 172.67 | 176.86 | 176.50 | 1.69% | 1,575,272 |
| Jun 14, 2024 | 171.26 | 174.05 | 171.26 | 173.92 | 173.57 | 0.54% | 864,708 |
| Jun 13, 2024 | 172.35 | 173.33 | 170.93 | 172.99 | 172.64 | -0.08% | 992,776 |
| Jun 12, 2024 | 172.25 | 173.63 | 171.48 | 173.12 | 172.77 | 0.80% | 1,038,568 |
| Jun 11, 2024 | 170.95 | 171.77 | 169.96 | 171.74 | 171.39 | 0.41% | 913,816 |
| Jun 10, 2024 | 169.46 | 171.35 | 169.46 | 171.04 | 170.70 | 0.29% | 1,163,608 |
| Jun 7, 2024 | 170.42 | 171.67 | 170.13 | 170.54 | 170.20 | - | 834,684 |
| Jun 6, 2024 | 170.60 | 171.50 | 169.89 | 170.54 | 170.19 | -0.54% | 916,092 |
| Jun 5, 2024 | 170.62 | 172.29 | 169.89 | 171.46 | 171.12 | 0.49% | 1,196,988 |
| Jun 4, 2024 | 168.11 | 171.49 | 168.11 | 170.62 | 170.27 | 1.18% | 1,559,732 |
| Jun 3, 2024 | 170.30 | 170.44 | 167.71 | 168.64 | 168.30 | -0.50% | 1,708,892 |
| May 31, 2024 | 167.27 | 169.80 | 166.37 | 169.49 | 169.15 | 1.31% | 2,588,664 |
| May 30, 2024 | 165.82 | 167.36 | 165.06 | 167.31 | 166.97 | 0.86% | 2,023,452 |
| May 29, 2024 | 166.40 | 166.80 | 164.93 | 165.88 | 165.54 | -1.02% | 1,709,748 |
| May 28, 2024 | 170.01 | 170.46 | 166.77 | 167.58 | 167.24 | -1.83% | 1,808,296 |
| May 24, 2024 | 173.32 | 174.07 | 170.28 | 170.70 | 170.36 | -1.90% | 1,996,720 |
| May 23, 2024 | 176.05 | 176.44 | 173.29 | 174.02 | 173.67 | -0.82% | 2,042,564 |
| May 22, 2024 | 174.87 | 175.69 | 174.11 | 175.45 | 175.09 | 0.26% | 747,808 |
| May 21, 2024 | 174.88 | 174.99 | 173.16 | 174.99 | 174.63 | 0.36% | 1,105,456 |
| May 20, 2024 | 173.00 | 174.51 | 172.07 | 174.37 | 174.01 | 0.77% | 776,120 |
| May 17, 2024 | 172.59 | 173.07 | 171.22 | 173.04 | 172.68 | 0.11% | 1,206,212 |
| May 16, 2024 | 173.13 | 173.69 | 172.50 | 172.85 | 172.50 | -0.15% | 1,011,548 |
| May 15, 2024 | 172.45 | 173.57 | 172.45 | 173.10 | 172.75 | 0.68% | 1,165,820 |
| May 14, 2024 | 172.27 | 172.71 | 171.12 | 171.93 | 171.58 | -0.35% | 1,456,420 |
| May 13, 2024 | 175.75 | 175.76 | 172.48 | 172.53 | 171.84 | -1.45% | 1,083,492 |
| May 10, 2024 | 174.62 | 175.67 | 174.34 | 175.07 | 174.37 | 0.58% | 879,452 |
| May 9, 2024 | 172.64 | 174.32 | 172.64 | 174.06 | 173.37 | 0.83% | 1,146,460 |
| May 8, 2024 | 173.28 | 173.60 | 172.23 | 172.64 | 171.95 | -0.32% | 1,196,612 |
| May 7, 2024 | 172.90 | 174.02 | 172.28 | 173.20 | 172.51 | 1.03% | 1,590,428 |
| May 6, 2024 | 169.24 | 171.61 | 169.24 | 171.43 | 170.74 | 1.73% | 1,800,448 |