Skip to main content
Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
182.09
-0.61 (-0.33%)
Jan 2, 2025, 4:00 PM EST - Market closed

Cintas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2025183.59184.08180.98182.09182.09-0.33%1,754,371
Dec 31, 2024183.88184.15181.92182.70182.70-0.53%2,041,043
Dec 30, 2024182.56184.55180.78183.68183.680.17%1,867,274
Dec 27, 2024183.32185.19182.14183.37183.37-0.95%1,572,727
Dec 26, 2024186.95187.89184.97185.13185.13-1.71%1,526,660
Dec 24, 2024187.15188.39186.66188.35188.350.66%908,655
Dec 23, 2024187.13188.28185.34187.12187.120.10%2,663,202
Dec 20, 2024181.59187.74181.15186.94186.942.27%6,170,253
Dec 19, 2024192.66193.69182.21182.79182.79-10.57%6,209,806
Dec 18, 2024207.97210.31204.31204.39204.39-1.91%3,568,500
Dec 17, 2024210.00212.41208.03208.38208.38-1.61%3,241,438
Dec 16, 2024211.40213.89211.12211.80211.800.27%3,075,311
Dec 13, 2024210.75211.98209.40211.22211.22-0.17%1,370,666
Dec 12, 2024210.67211.75209.34211.59211.590.29%1,466,522
Dec 11, 2024210.14212.49209.80210.97210.970.39%1,518,992
Dec 10, 2024209.16210.81206.86210.14210.140.88%1,982,410
Dec 9, 2024220.15221.29206.34208.30208.30-6.89%4,021,397
Dec 6, 2024223.57225.03223.41223.71223.710.22%1,329,064
Dec 5, 2024223.37224.53221.64223.22223.22-0.17%1,015,241
Dec 4, 2024221.86224.24221.86223.60223.600.43%1,495,123
Dec 3, 2024223.66225.26220.30222.65222.65-1,391,688
Dec 2, 2024225.42225.79221.75222.64222.64-1.40%1,965,318
Nov 29, 2024224.80226.61224.33225.79225.790.78%981,446
Nov 27, 2024228.08228.08222.74224.05224.05-1.07%1,261,266
Nov 26, 2024225.29228.12225.12226.47226.471.15%1,369,662
Nov 25, 2024222.69224.05221.50223.90223.900.97%2,751,977
Nov 22, 2024221.50222.77220.88221.76221.760.12%1,414,450
Nov 21, 2024219.23221.83218.13221.49221.491.25%1,060,945
Nov 20, 2024217.17218.77216.21218.75218.750.36%1,016,232
Nov 19, 2024215.33218.58214.50217.97217.970.82%1,231,507
Nov 18, 2024215.32218.29214.66216.20216.200.46%1,610,541
Nov 15, 2024216.10216.64213.89215.20215.20-0.85%1,792,986
Nov 14, 2024223.00223.07216.68217.05216.66-2.94%1,542,872
Nov 13, 2024224.25225.61223.25223.62223.22-0.49%1,049,147
Nov 12, 2024224.11225.44223.59224.73224.320.28%900,372
Nov 11, 2024225.72227.36223.80224.11223.71-0.71%1,185,311
Nov 8, 2024221.65227.24220.20225.72225.312.82%1,648,330
Nov 7, 2024217.00219.87216.72219.52219.121.15%1,380,405
Nov 6, 2024215.33217.51213.24217.02216.633.84%2,157,539
Nov 5, 2024207.70210.21207.15208.99208.610.69%1,065,087
Nov 4, 2024205.24207.70205.01207.56207.190.94%926,737
Nov 1, 2024205.95207.11204.88205.62205.25-0.09%1,099,834
Oct 31, 2024207.46208.00205.65205.81205.44-0.98%1,166,233
Oct 30, 2024209.06209.33207.38207.85207.47-0.62%885,602
Oct 29, 2024208.18209.84206.98209.14208.760.26%1,286,193
Oct 28, 2024208.54209.49207.77208.59208.210.57%960,931
Oct 25, 2024210.14210.95207.20207.41207.04-0.82%1,241,806
Oct 24, 2024210.13210.77208.36209.13208.75-0.28%898,199
Oct 23, 2024209.16211.47209.16209.71209.33-0.87%839,225
Oct 22, 2024210.07212.76209.67211.54211.16-1,054,041
Oct 21, 2024212.90213.55210.86211.55211.17-1.15%824,529
Oct 18, 2024213.91214.20212.83214.02213.630.09%1,248,001
Oct 17, 2024214.77215.37212.77213.82213.430.42%1,157,246
Oct 16, 2024210.82213.40210.82212.93212.551.06%1,141,127
Oct 15, 2024212.25213.05210.03210.70210.32-0.38%1,318,357
Oct 14, 2024208.52212.22208.25211.50211.121.66%944,793
Oct 11, 2024207.40208.05206.19208.05207.670.93%1,347,619
Oct 10, 2024208.61209.27205.61206.13205.76-1.44%1,015,326
Oct 9, 2024207.00209.31206.51209.14208.761.02%977,008
Oct 8, 2024206.00207.33205.46207.02206.651.25%1,050,969
Oct 7, 2024203.00206.01202.80204.47204.10-0.21%1,261,591
Oct 4, 2024205.74206.12202.84204.91204.540.18%1,747,411
Oct 3, 2024204.39204.91203.14204.55204.18-0.37%1,390,005
Oct 2, 2024203.24205.50202.38205.30204.930.71%1,114,376
Oct 1, 2024205.19205.48202.18203.86203.49-0.98%1,518,701
Sep 30, 2024203.48206.18203.30205.88205.511.74%1,819,872
Sep 27, 2024207.67208.00202.30202.35201.98-2.25%2,332,491
Sep 26, 2024208.82211.57206.48207.01206.64-0.10%2,056,542
Sep 25, 2024208.10209.59204.16207.21206.841.15%1,944,068
Sep 24, 2024203.99205.63202.46204.85204.480.42%1,689,413
Sep 23, 2024204.45204.78203.05203.99203.62-0.08%1,239,358
Sep 20, 2024203.79204.70202.65204.16203.790.21%3,160,626
Sep 19, 2024204.97205.38202.30203.74203.371.17%1,243,835
Sep 18, 2024203.95204.78201.04201.38201.02-1.17%1,333,986
Sep 17, 2024205.53206.86203.37203.77203.40-0.58%1,194,895
Sep 16, 2024208.05208.69204.29204.95204.58-1.36%1,116,367
Sep 13, 2024205.92209.12205.34207.77207.390.85%1,030,142
Sep 12, 2024205.50207.49201.92206.02205.650.52%1,338,843
Sep 11, 2024203.47205.24198.84204.96204.590.42%1,446,948
Sep 10, 2024201.76204.50201.28204.11203.741.45%1,100,428
Sep 9, 2024196.42201.77196.42201.18200.822.92%2,057,432
Sep 6, 2024199.39200.08194.72195.48195.12-2.13%1,502,932
Sep 5, 2024200.10200.10196.84199.73199.37-0.73%1,568,416
Sep 4, 2024200.00201.45199.23201.20200.830.67%1,042,716
Sep 3, 2024201.28203.00198.83199.85199.49-0.71%1,341,836
Aug 30, 2024200.05201.75198.85201.28200.920.73%1,583,912
Aug 29, 2024200.47202.00199.35199.81199.450.18%1,126,260
Aug 28, 2024201.13201.48198.32199.45199.09-0.23%1,408,460
Aug 27, 2024198.75199.96198.48199.90199.540.75%1,187,280
Aug 26, 2024197.62198.71196.86198.42198.060.65%952,800
Aug 23, 2024196.51197.91196.07197.13196.770.49%1,028,976
Aug 22, 2024195.84197.46194.52196.16195.810.22%1,538,476
Aug 21, 2024194.74195.99194.18195.74195.381.07%1,418,320
Aug 20, 2024193.00194.38191.87193.67193.320.22%1,576,064
Aug 19, 2024191.22193.33191.22193.25192.901.06%1,875,996
Aug 16, 2024192.08192.08190.23191.22190.87-0.38%1,070,588
Aug 15, 2024191.55193.19191.03191.94191.590.60%1,239,824
Aug 14, 2024189.30191.54189.30190.79190.060.53%998,516
Aug 13, 2024190.68191.75188.17189.78189.05-0.07%1,458,712
Aug 12, 2024187.92189.93187.49189.91189.180.53%1,286,780