Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
183.90
-5.99 (-3.15%)
At close: Oct 29, 2025, 4:00 PM EDT
183.62
-0.28 (-0.15%)
After-hours: Oct 29, 2025, 7:46 PM EDT

Cintas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025186.85187.60182.65183.90183.90-3.15%2,282,912
Oct 28, 2025188.11190.61187.16189.89189.890.64%1,812,753
Oct 27, 2025190.61191.25188.22188.68188.68-1.13%2,021,944
Oct 24, 2025192.76192.95190.57190.83190.83-0.79%1,309,149
Oct 23, 2025194.00195.73192.19192.34192.34-0.62%1,842,323
Oct 22, 2025196.56197.00193.30193.54193.54-1.50%1,322,597
Oct 21, 2025192.29197.62191.59196.49196.492.16%3,360,187
Oct 20, 2025188.26193.81188.19192.33192.332.25%3,569,281
Oct 17, 2025184.93189.40184.88188.10188.102.03%2,511,652
Oct 16, 2025187.98187.98183.95184.36184.36-1.65%1,593,886
Oct 15, 2025188.33189.57186.98187.45187.45-0.41%1,506,775
Oct 14, 2025186.97189.48185.52188.23188.230.15%2,702,481
Oct 13, 2025187.47189.44186.95187.94187.94-0.01%2,094,800
Oct 10, 2025191.21192.06187.29187.96187.96-1.98%3,428,216
Oct 9, 2025198.40198.86191.37191.75191.75-3.55%2,600,735
Oct 8, 2025199.39199.39197.55198.81198.81-0.18%1,507,728
Oct 7, 2025199.04199.70197.01199.17199.170.07%1,826,478
Oct 6, 2025202.45202.71198.36199.04199.04-1.76%1,565,154
Oct 3, 2025202.88203.56201.78202.61202.61-0.15%1,566,859
Oct 2, 2025201.99203.47201.44202.91202.91-0.36%1,713,322
Oct 1, 2025204.07204.74202.50203.64203.64-0.79%1,288,527
Sep 30, 2025202.60205.93201.75205.26205.260.66%1,822,738
Sep 29, 2025205.70205.70203.04203.91203.91-0.16%1,809,365
Sep 26, 2025202.75204.73201.54204.24204.241.08%1,792,368
Sep 25, 2025200.12203.59199.30202.05202.051.00%2,066,221
Sep 24, 2025197.04202.30192.50200.04200.04-0.27%3,362,544
Sep 23, 2025201.56202.48199.49200.59200.59-0.99%2,992,251
Sep 22, 2025199.91203.32199.56202.59202.591.23%2,784,871
Sep 19, 2025200.34200.67198.85200.13200.130.31%4,117,926
Sep 18, 2025199.93201.11199.40199.51199.51-0.24%1,914,838
Sep 17, 2025199.76202.90199.57199.98199.980.35%2,054,147
Sep 16, 2025198.95200.18198.01199.29199.29-0.21%1,983,856
Sep 15, 2025202.37202.99199.43199.71199.71-1.31%1,698,123
Sep 12, 2025204.42205.23201.80202.37202.37-1.04%1,371,359
Sep 11, 2025201.40205.07201.12204.50204.501.54%1,977,856
Sep 10, 2025201.18203.36199.96201.40201.40-0.33%2,003,683
Sep 9, 2025201.76202.74200.05202.07202.07-0.35%1,889,768
Sep 8, 2025204.36204.59201.19202.78202.78-0.84%2,668,536
Sep 5, 2025207.06207.68203.25204.50204.50-1.13%1,413,775
Sep 4, 2025206.08207.07205.15206.84206.840.60%1,369,548
Sep 3, 2025204.59205.71203.50205.61205.610.05%2,159,404
Sep 2, 2025207.54208.70205.08205.51205.51-2.15%2,451,638
Aug 29, 2025208.76210.22207.67210.03210.030.82%1,768,788
Aug 28, 2025213.13213.37206.55208.32208.32-2.29%2,326,400
Aug 27, 2025212.59213.72211.24213.20213.200.10%2,115,406
Aug 26, 2025211.80213.55211.35212.99212.990.53%3,073,094
Aug 25, 2025214.83215.30210.80211.86211.86-1.73%3,863,129
Aug 22, 2025217.12218.70215.05215.59215.59-0.24%1,449,077
Aug 21, 2025216.73217.52215.00216.11216.11-0.29%922,028
Aug 20, 2025217.79219.87216.32216.73216.730.14%1,915,528