Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
200.82
-0.68 (-0.34%)
At close: Sep 14, 2026, 4:00 PM EDT
198.09
-2.73 (-1.36%)
After-hours: Sep 14, 2026, 4:59 PM EDT
Cintas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 203.41 | 204.62 | 199.87 | 200.82 | 200.82 | -0.34% | 1,695,433 |
| Sep 11, 2026 | 200.51 | 202.98 | 199.55 | 201.50 | 201.50 | 1.54% | 1,573,059 |
| Sep 10, 2026 | 200.50 | 201.00 | 197.60 | 198.44 | 198.44 | -0.80% | 2,122,579 |
| Sep 9, 2026 | 199.00 | 200.14 | 197.29 | 200.04 | 200.04 | -0.23% | 2,301,259 |
| Sep 8, 2026 | 198.36 | 201.38 | 198.26 | 200.50 | 200.50 | 0.01% | 1,625,500 |
| Sep 4, 2026 | 198.24 | 201.10 | 198.01 | 200.47 | 200.47 | -0.29% | 1,320,838 |
| Sep 3, 2026 | 198.66 | 201.26 | 198.66 | 201.05 | 201.05 | 1.49% | 1,210,812 |
| Sep 2, 2026 | 200.59 | 200.61 | 197.57 | 198.09 | 198.09 | -1.25% | 2,173,229 |
| Sep 1, 2026 | 202.89 | 203.61 | 199.66 | 200.59 | 200.59 | -0.59% | 1,522,645 |
| Aug 31, 2026 | 203.30 | 203.70 | 200.67 | 201.79 | 201.79 | -1.17% | 1,726,543 |
| Aug 28, 2026 | 205.50 | 205.81 | 204.00 | 204.18 | 204.18 | 0.01% | 1,344,090 |
| Aug 27, 2026 | 204.74 | 204.74 | 202.79 | 204.15 | 204.15 | -0.79% | 1,282,057 |
| Aug 26, 2026 | 204.88 | 206.77 | 204.60 | 205.78 | 205.78 | 0.50% | 1,516,477 |
| Aug 25, 2026 | 206.68 | 207.09 | 203.61 | 204.76 | 204.76 | -1.27% | 2,440,945 |
| Aug 24, 2026 | 205.37 | 207.51 | 204.53 | 207.40 | 207.40 | 1.77% | 1,820,541 |
| Aug 21, 2026 | 203.52 | 204.86 | 202.34 | 203.79 | 203.79 | 0.13% | 1,731,704 |
| Aug 20, 2026 | 202.42 | 204.31 | 201.44 | 203.52 | 203.52 | 0.22% | 2,028,415 |
| Aug 19, 2026 | 200.62 | 205.88 | 200.03 | 203.08 | 203.08 | 1.82% | 1,606,816 |
| Aug 18, 2026 | 200.95 | 201.31 | 199.07 | 199.45 | 199.45 | 0.82% | 1,837,122 |
| Aug 17, 2026 | 197.88 | 199.87 | 196.50 | 197.82 | 197.82 | -0.85% | 2,248,962 |
| Aug 14, 2026 | 200.49 | 201.02 | 198.84 | 199.52 | 199.52 | -0.33% | 1,612,775 |
| Aug 13, 2026 | 204.62 | 205.39 | 200.58 | 200.70 | 200.18 | -1.38% | 1,310,186 |
| Aug 12, 2026 | 202.62 | 205.21 | 200.04 | 203.51 | 202.98 | -0.86% | 1,266,915 |
| Aug 11, 2026 | 202.09 | 206.92 | 202.09 | 205.28 | 204.75 | 1.27% | 1,785,762 |
| Aug 10, 2026 | 201.69 | 203.58 | 200.90 | 202.71 | 202.18 | -0.17% | 1,834,304 |
| Aug 7, 2026 | 200.63 | 204.00 | 200.23 | 203.05 | 202.52 | 0.45% | 1,569,019 |
| Aug 6, 2026 | 202.86 | 203.93 | 199.39 | 202.15 | 201.63 | 0.37% | 1,680,860 |
| Aug 5, 2026 | 204.00 | 204.75 | 199.70 | 201.40 | 200.88 | -1.10% | 2,460,910 |
| Aug 4, 2026 | 203.26 | 204.67 | 200.97 | 203.65 | 203.12 | -0.18% | 2,653,222 |
| Aug 3, 2026 | 207.47 | 208.78 | 203.67 | 204.01 | 203.48 | -0.30% | 2,093,636 |
| Jul 31, 2026 | 205.25 | 206.22 | 202.48 | 204.63 | 204.10 | -1.04% | 2,233,687 |
| Jul 30, 2026 | 210.68 | 211.06 | 204.83 | 206.79 | 206.25 | -4.50% | 3,292,122 |
| Jul 29, 2026 | 214.90 | 219.17 | 213.54 | 216.53 | 215.97 | 0.76% | 2,759,751 |
| Jul 28, 2026 | 214.37 | 218.64 | 213.58 | 214.90 | 214.34 | 1.86% | 3,662,712 |
| Jul 27, 2026 | 207.01 | 211.72 | 206.35 | 210.98 | 210.43 | 2.46% | 2,261,092 |
| Jul 24, 2026 | 202.28 | 206.65 | 202.03 | 205.91 | 205.38 | 1.31% | 2,003,516 |
| Jul 23, 2026 | 200.54 | 204.05 | 199.88 | 203.25 | 202.72 | 0.94% | 2,454,689 |
| Jul 22, 2026 | 202.60 | 202.60 | 198.75 | 201.36 | 200.84 | 0.47% | 2,591,909 |
| Jul 21, 2026 | 199.19 | 201.07 | 196.00 | 200.41 | 199.89 | -0.69% | 2,463,896 |
| Jul 20, 2026 | 203.50 | 204.38 | 200.16 | 201.80 | 201.28 | -1.30% | 2,337,274 |
| Jul 17, 2026 | 207.17 | 209.72 | 201.56 | 204.45 | 203.92 | -0.87% | 3,134,485 |
| Jul 16, 2026 | 198.74 | 207.09 | 197.12 | 206.25 | 205.72 | 7.22% | 4,245,301 |
| Jul 15, 2026 | 187.99 | 196.69 | 186.00 | 192.37 | 191.87 | 4.36% | 4,510,882 |
| Jul 14, 2026 | 181.55 | 184.67 | 180.85 | 184.33 | 183.85 | 0.32% | 3,092,744 |
| Jul 13, 2026 | 181.09 | 184.14 | 181.08 | 183.75 | 183.27 | 2.29% | 1,955,347 |
| Jul 10, 2026 | 177.96 | 179.87 | 177.55 | 179.64 | 179.17 | 1.10% | 1,333,636 |
| Jul 9, 2026 | 178.20 | 179.09 | 176.30 | 177.69 | 177.23 | -1.38% | 2,244,499 |
| Jul 8, 2026 | 181.83 | 183.15 | 180.00 | 180.17 | 179.70 | -0.91% | 2,385,594 |
| Jul 7, 2026 | 181.34 | 183.36 | 180.49 | 181.83 | 181.36 | 2.01% | 1,954,494 |
| Jul 6, 2026 | 181.35 | 181.35 | 177.28 | 178.24 | 177.78 | -1.73% | 1,941,001 |