Skip to main content
Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
204.43
-1.50 (-0.73%)
At close: Feb 21, 2025, 4:00 PM
204.00
-0.43 (-0.21%)
After-hours: Feb 21, 2025, 4:59 PM EST

Cintas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025205.93206.33203.62204.43204.43-0.73%2,302,597
Feb 20, 2025206.90207.22204.63205.93205.93-1.06%1,340,292
Feb 19, 2025204.36208.66204.21208.14208.142.16%2,326,370
Feb 18, 2025202.72204.01201.62203.74203.74-0.24%1,388,110
Feb 14, 2025206.00207.22204.20204.22204.22-0.86%1,062,603
Feb 13, 2025205.18206.84204.92205.99205.600.67%1,272,975
Feb 12, 2025203.31205.54202.14204.61204.22-0.38%1,309,096
Feb 11, 2025204.29205.67202.41205.40205.010.70%1,093,615
Feb 10, 2025203.55205.19201.87203.97203.580.95%1,530,464
Feb 7, 2025205.00205.63201.84202.06201.68-1.09%2,114,635
Feb 6, 2025202.12204.54201.16204.29203.901.33%1,343,958
Feb 5, 2025201.30202.17198.96201.60201.220.49%2,009,292
Feb 4, 2025201.01202.39199.66200.61200.23-0.79%1,452,077
Feb 3, 2025202.42203.00198.59202.21201.830.82%1,789,100
Jan 31, 2025201.13202.54200.06200.57200.19-0.80%1,321,576
Jan 30, 2025199.42202.32199.42202.18201.801.82%883,858
Jan 29, 2025201.45201.72198.42198.56198.18-0.93%836,269
Jan 28, 2025202.75203.12200.36200.43200.05-1.05%1,471,178
Jan 27, 2025195.50202.94195.22202.56202.172.62%2,637,912
Jan 24, 2025197.06198.42197.01197.39197.01-0.21%874,024
Jan 23, 2025198.53198.78196.94197.80197.42-0.61%1,114,217
Jan 22, 2025201.23201.45198.95199.02198.64-1.10%1,578,125
Jan 21, 2025198.96202.32198.96201.23200.851.47%2,237,797
Jan 17, 2025201.31201.31197.55198.31197.930.13%1,673,347
Jan 16, 2025196.40199.24196.25198.05197.671.20%1,417,892
Jan 15, 2025194.86196.05194.00195.70195.331.78%1,466,838
Jan 14, 2025190.04192.36189.37192.28191.910.88%1,585,371
Jan 13, 2025188.60191.18187.67190.60190.240.69%1,587,843
Jan 10, 2025191.50194.24189.19189.30188.94-1.74%2,331,026
Jan 8, 2025189.34193.11188.33192.65192.282.08%3,206,403
Jan 7, 2025187.52192.89186.47188.72188.361.96%3,618,460
Jan 6, 2025185.65187.03184.08185.10184.75-0.40%2,589,566
Jan 3, 2025182.76186.46182.76185.85185.502.06%2,105,637
Jan 2, 2025183.59184.08180.98182.09181.74-0.33%1,754,371
Dec 31, 2024183.88184.15181.92182.70182.35-0.53%2,041,043
Dec 30, 2024182.56184.55180.78183.68183.330.17%1,867,274
Dec 27, 2024183.32185.19182.14183.37183.02-0.95%1,572,727
Dec 26, 2024186.95187.89184.97185.13184.78-1.71%1,526,660
Dec 24, 2024187.15188.39186.66188.35187.990.66%908,655
Dec 23, 2024187.13188.28185.34187.12186.760.10%2,663,202
Dec 20, 2024181.59187.74181.15186.94186.582.27%6,170,253
Dec 19, 2024192.66193.69182.21182.79182.44-10.57%6,209,806
Dec 18, 2024207.97210.31204.31204.39204.00-1.91%3,568,500
Dec 17, 2024210.00212.41208.03208.38207.98-1.61%3,241,438
Dec 16, 2024211.40213.89211.12211.80211.400.27%3,075,311
Dec 13, 2024210.75211.98209.40211.22210.82-0.17%1,370,666
Dec 12, 2024210.67211.75209.34211.59211.190.29%1,466,522
Dec 11, 2024210.14212.49209.80210.97210.570.39%1,518,992
Dec 10, 2024209.16210.81206.86210.14209.740.88%1,982,410
Dec 9, 2024220.15221.29206.34208.30207.90-6.89%4,021,397
Dec 6, 2024223.57225.03223.41223.71223.280.22%1,329,064
Dec 5, 2024223.37224.53221.64223.22222.80-0.17%1,015,241
Dec 4, 2024221.86224.24221.86223.60223.170.43%1,495,123
Dec 3, 2024223.66225.26220.30222.65222.23-1,391,688
Dec 2, 2024225.42225.79221.75222.64222.22-1.40%1,965,318
Nov 29, 2024224.80226.61224.33225.79225.360.78%981,446
Nov 27, 2024228.08228.08222.74224.05223.62-1.07%1,261,266
Nov 26, 2024225.29228.12225.12226.47226.041.15%1,369,662
Nov 25, 2024222.69224.05221.50223.90223.470.97%2,751,977
Nov 22, 2024221.50222.77220.88221.76221.340.12%1,414,450
Nov 21, 2024219.23221.83218.13221.49221.071.25%1,060,945
Nov 20, 2024217.17218.77216.21218.75218.330.36%1,016,232
Nov 19, 2024215.33218.58214.50217.97217.560.82%1,231,507
Nov 18, 2024215.32218.29214.66216.20215.790.46%1,610,541
Nov 15, 2024216.10216.64213.89215.20214.79-0.85%1,792,986
Nov 14, 2024223.00223.07216.68217.05216.24-2.94%1,542,872
Nov 13, 2024224.25225.61223.25223.62222.79-0.49%1,049,147
Nov 12, 2024224.11225.44223.59224.73223.900.28%900,372
Nov 11, 2024225.72227.36223.80224.11223.28-0.71%1,185,311
Nov 8, 2024221.65227.24220.20225.72224.882.82%1,648,330
Nov 7, 2024217.00219.87216.72219.52218.711.15%1,380,405
Nov 6, 2024215.33217.51213.24217.02216.223.84%2,157,539
Nov 5, 2024207.70210.21207.15208.99208.210.69%1,065,087
Nov 4, 2024205.24207.70205.01207.56206.790.94%926,737
Nov 1, 2024205.95207.11204.88205.62204.86-0.09%1,099,834
Oct 31, 2024207.46208.00205.65205.81205.05-0.98%1,166,233
Oct 30, 2024209.06209.33207.38207.85207.08-0.62%885,602
Oct 29, 2024208.18209.84206.98209.14208.360.26%1,286,193
Oct 28, 2024208.54209.49207.77208.59207.820.57%960,931
Oct 25, 2024210.14210.95207.20207.41206.64-0.82%1,241,806
Oct 24, 2024210.13210.77208.36209.13208.35-0.28%898,199
Oct 23, 2024209.16211.47209.16209.71208.93-0.87%839,225
Oct 22, 2024210.07212.76209.67211.54210.76-1,054,041
Oct 21, 2024212.90213.55210.86211.55210.77-1.15%824,529
Oct 18, 2024213.91214.20212.83214.02213.230.09%1,248,001
Oct 17, 2024214.77215.37212.77213.82213.030.42%1,157,246
Oct 16, 2024210.82213.40210.82212.93212.141.06%1,141,127
Oct 15, 2024212.25213.05210.03210.70209.92-0.38%1,318,357
Oct 14, 2024208.52212.22208.25211.50210.721.66%944,793
Oct 11, 2024207.40208.05206.19208.05207.280.93%1,347,619
Oct 10, 2024208.61209.27205.61206.13205.37-1.44%1,015,326
Oct 9, 2024207.00209.31206.51209.14208.361.02%977,008
Oct 8, 2024206.00207.33205.46207.02206.251.25%1,050,969
Oct 7, 2024203.00206.01202.80204.47203.71-0.21%1,261,591
Oct 4, 2024205.74206.12202.84204.91204.150.18%1,747,411
Oct 3, 2024204.39204.91203.14204.55203.79-0.37%1,390,005
Oct 2, 2024203.24205.50202.38205.30204.540.71%1,114,376
Oct 1, 2024205.19205.48202.18203.86203.10-0.98%1,518,701
Sep 30, 2024203.48206.18203.30205.88205.121.74%1,819,872
Sep 27, 2024207.67208.00202.30202.35201.60-2.25%2,332,491