Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
211.82
+0.27 (0.13%)
May 5, 2025, 4:00 PM EDT - Market closed
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 211.00 | 212.54 | 210.10 | 211.82 | 211.82 | 0.13% | 1,069,170 |
| May 2, 2025 | 211.30 | 214.18 | 209.99 | 211.55 | 211.55 | 0.95% | 1,373,143 |
| May 1, 2025 | 210.33 | 210.88 | 206.78 | 209.55 | 209.55 | -1.01% | 1,439,760 |
| Apr 30, 2025 | 208.37 | 212.00 | 205.60 | 211.68 | 211.68 | 1.16% | 2,053,655 |
| Apr 29, 2025 | 207.15 | 209.55 | 206.73 | 209.26 | 209.26 | 0.47% | 1,380,396 |
| Apr 28, 2025 | 208.23 | 209.00 | 205.78 | 208.28 | 208.28 | -0.06% | 1,716,181 |
| Apr 25, 2025 | 209.43 | 209.91 | 206.32 | 208.40 | 208.40 | -0.64% | 1,172,851 |
| Apr 24, 2025 | 207.28 | 210.33 | 205.11 | 209.75 | 209.75 | 0.99% | 1,507,105 |
| Apr 23, 2025 | 207.22 | 210.35 | 206.06 | 207.69 | 207.69 | 0.90% | 1,786,522 |
| Apr 22, 2025 | 202.46 | 206.57 | 201.67 | 205.84 | 205.84 | 2.71% | 1,565,065 |
| Apr 21, 2025 | 204.49 | 204.60 | 197.31 | 200.41 | 200.41 | -2.60% | 1,405,339 |
| Apr 17, 2025 | 205.97 | 207.51 | 204.59 | 205.76 | 205.76 | 0.51% | 1,712,169 |
| Apr 16, 2025 | 207.34 | 208.39 | 202.94 | 204.72 | 204.72 | -1.67% | 1,967,671 |
| Apr 15, 2025 | 210.13 | 211.92 | 207.67 | 208.20 | 208.20 | -0.68% | 1,843,902 |
| Apr 14, 2025 | 206.72 | 210.58 | 206.07 | 209.62 | 209.62 | 1.74% | 2,183,278 |
| Apr 11, 2025 | 203.23 | 207.72 | 200.13 | 206.04 | 206.04 | 1.63% | 2,116,153 |
| Apr 10, 2025 | 204.21 | 205.31 | 197.76 | 202.73 | 202.73 | -0.62% | 2,869,502 |
| Apr 9, 2025 | 188.36 | 205.18 | 187.43 | 203.99 | 203.99 | 7.30% | 4,053,904 |
| Apr 8, 2025 | 194.38 | 195.72 | 188.40 | 190.11 | 190.11 | -0.23% | 3,735,056 |
| Apr 7, 2025 | 187.62 | 196.38 | 184.61 | 190.54 | 190.54 | 0.11% | 5,369,356 |
| Apr 4, 2025 | 204.57 | 204.57 | 190.14 | 190.33 | 190.33 | -7.09% | 3,969,734 |
| Apr 3, 2025 | 202.83 | 209.40 | 201.60 | 204.85 | 204.85 | -1.83% | 2,244,348 |
| Apr 2, 2025 | 206.19 | 209.21 | 205.83 | 208.67 | 208.67 | 0.38% | 1,613,671 |
| Apr 1, 2025 | 205.55 | 208.20 | 204.28 | 207.87 | 207.87 | 1.14% | 1,637,965 |
| Mar 31, 2025 | 203.85 | 206.74 | 202.55 | 205.53 | 205.53 | 1.14% | 2,595,703 |
| Mar 28, 2025 | 206.48 | 206.48 | 202.53 | 203.22 | 203.22 | -1.47% | 1,685,080 |
| Mar 27, 2025 | 202.59 | 207.87 | 202.59 | 206.25 | 206.25 | 0.75% | 2,324,758 |
| Mar 26, 2025 | 204.54 | 212.70 | 204.01 | 204.71 | 204.71 | 5.82% | 3,688,493 |
| Mar 25, 2025 | 194.43 | 195.05 | 192.14 | 193.46 | 193.46 | -0.57% | 2,092,415 |
| Mar 24, 2025 | 191.92 | 194.82 | 191.28 | 194.57 | 194.57 | 1.78% | 2,049,895 |
| Mar 21, 2025 | 192.13 | 192.40 | 189.91 | 191.17 | 191.17 | -1.69% | 2,574,800 |
| Mar 20, 2025 | 194.91 | 196.50 | 192.82 | 194.46 | 194.46 | -0.97% | 1,583,196 |
| Mar 19, 2025 | 193.36 | 196.83 | 193.08 | 196.37 | 196.37 | 1.53% | 1,470,805 |
| Mar 18, 2025 | 194.00 | 194.97 | 192.38 | 193.41 | 193.41 | -0.90% | 1,656,579 |
| Mar 17, 2025 | 191.94 | 195.52 | 191.18 | 195.17 | 195.17 | 1.21% | 1,532,188 |
| Mar 14, 2025 | 190.25 | 193.46 | 189.52 | 192.84 | 192.84 | 1.19% | 1,509,848 |
| Mar 13, 2025 | 191.86 | 192.19 | 189.37 | 190.58 | 190.58 | -0.85% | 1,609,728 |
| Mar 12, 2025 | 197.09 | 197.66 | 191.87 | 192.21 | 192.21 | -2.21% | 2,339,470 |
| Mar 11, 2025 | 201.45 | 201.57 | 195.71 | 196.56 | 196.56 | -2.02% | 1,887,604 |
| Mar 10, 2025 | 201.88 | 205.65 | 199.72 | 200.61 | 200.61 | -1.21% | 1,812,969 |
| Mar 7, 2025 | 199.84 | 203.69 | 198.34 | 203.06 | 203.06 | 1.23% | 1,805,054 |
| Mar 6, 2025 | 203.80 | 203.80 | 198.45 | 200.60 | 200.60 | -2.28% | 1,947,931 |
| Mar 5, 2025 | 202.30 | 206.65 | 202.26 | 205.29 | 205.29 | 0.36% | 1,281,754 |
| Mar 4, 2025 | 208.30 | 209.72 | 204.35 | 204.56 | 204.56 | -1.38% | 1,661,992 |
| Mar 3, 2025 | 206.86 | 210.16 | 206.28 | 207.43 | 207.43 | -0.03% | 1,685,275 |
| Feb 28, 2025 | 204.52 | 207.67 | 204.41 | 207.50 | 207.50 | 2.03% | 1,839,518 |
| Feb 27, 2025 | 204.93 | 206.87 | 203.29 | 203.37 | 203.37 | -0.46% | 1,688,784 |
| Feb 26, 2025 | 203.39 | 207.52 | 202.57 | 204.31 | 204.31 | -0.73% | 1,519,566 |
| Feb 25, 2025 | 202.24 | 207.49 | 202.24 | 205.82 | 205.82 | 1.21% | 2,205,974 |
| Feb 24, 2025 | 204.62 | 206.47 | 203.20 | 203.35 | 203.35 | -0.53% | 1,613,660 |