Cintas Corp (NQ: CTAS )

361.09 USD +0.60 (+0.17%)
Official Closing Price Updated: 1:18 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 359.23 365.11 358.92 361.09 112,166 +0.60(+0.17%)
Nov 25, 2020 362.07 364.27 358.36 360.49 192,400 -1.47(-0.41%)
Nov 24, 2020 362.22 364.75 358.49 361.96 392,355 +3.69(+1.03%)
Nov 23, 2020 363.90 364.52 356.02 358.27 329,126 -3.58(-0.99%)
Nov 20, 2020 365.14 367.60 360.43 361.85 258,200 -6.04(-1.64%)
Nov 19, 2020 358.72 368.49 357.74 367.89 258,236 +7.40(+2.05%)
Nov 18, 2020 362.03 366.25 359.28 360.49 250,325 -0.92(-0.25%)
Nov 17, 2020 362.74 365.67 357.35 361.41 364,025 -7.25(-1.97%)
Nov 16, 2020 356.00 369.20 356.00 368.66 387,101 +12.66(+3.56%)
Nov 13, 2020 351.41 356.61 350.07 356.00 262,800 +6.33(+1.81%)
Nov 12, 2020 356.19 359.13 348.08 349.67 301,584 -10.37(-2.88%)
Nov 11, 2020 360.88 361.42 354.09 360.04 373,409 +1.36(+0.38%)
Nov 10, 2020 354.07 366.01 351.39 358.68 506,401 -4.78(-1.32%)
Nov 09, 2020 359.99 368.12 358.37 363.46 1,043,374 +22.53(+6.61%)
Nov 06, 2020 338.56 342.18 336.67 340.93 330,900 +1.86(+0.55%)
Nov 05, 2020 339.32 345.45 336.38 339.07 407,178 +1.70(+0.50%)
Nov 04, 2020 347.38 349.19 336.71 337.37 558,526 +7.35(+2.23%)
Nov 03, 2020 324.47 332.04 324.47 330.02 293,188 +9.65(+3.01%)
Nov 02, 2020 321.65 323.49 316.09 320.37 356,491 +5.82(+1.85%)
Oct 30, 2020 318.31 320.46 311.80 314.55 577,000 -5.37(-1.68%)
Oct 29, 2020 314.44 323.70 311.69 319.92 389,104 +4.38(+1.39%)
Oct 28, 2020 314.61 321.36 314.61 315.54 530,917 -8.47(-2.61%)
Oct 27, 2020 330.66 332.00 323.01 324.01 541,795 -4.92(-1.50%)
Oct 26, 2020 334.09 334.98 324.68 328.93 330,892 -9.14(-2.70%)
Oct 23, 2020 339.56 339.96 333.96 338.07 298,300 -0.43(-0.13%)
Oct 22, 2020 340.29 341.65 334.54 338.50 337,328 -0.19(-0.06%)
Oct 21, 2020 341.73 345.08 338.49 338.69 447,276 -4.97(-1.45%)
Oct 20, 2020 343.41 348.48 343.03 343.66 322,531 +2.34(+0.69%)
Oct 19, 2020 348.07 350.06 340.01 341.32 329,465 -7.08(-2.03%)
Oct 16, 2020 350.00 353.46 348.21 348.40 336,700 +0.02(+0.01%)
Oct 15, 2020 346.75 350.10 343.59 348.38 335,878 -2.81(-0.80%)
Oct 14, 2020 355.11 358.68 350.08 351.19 431,879 -1.49(-0.42%)
Oct 13, 2020 348.34 353.66 346.67 352.68 425,718 +3.68(+1.05%)
Oct 12, 2020 338.96 351.30 338.96 349.00 588,024 +9.47(+2.79%)
Oct 09, 2020 339.58 342.60 337.12 339.53 354,400 +1.55(+0.46%)
Oct 08, 2020 338.91 340.26 336.12 337.98 353,670 +2.28(+0.68%)
Oct 07, 2020 335.80 337.60 333.63 335.70 309,374 +4.98(+1.51%)
Oct 06, 2020 336.41 339.37 324.19 330.72 570,771 -5.68(-1.69%)
Oct 05, 2020 338.28 339.77 334.93 336.40 324,197 +1.35(+0.40%)
Oct 02, 2020 334.22 339.95 333.74 335.05 458,900 -6.88(-2.01%)
Oct 01, 2020 341.36 344.15 333.01 341.93 510,815 +9.10(+2.73%)
Sep 30, 2020 334.76 337.15 330.40 332.83 525,525 +2.55(+0.77%)
Sep 29, 2020 327.75 335.16 327.75 330.28 326,766 -5.72(-1.70%)
Sep 28, 2020 330.00 337.35 330.00 336.00 546,659 +8.83(+2.70%)
Sep 25, 2020 315.90 328.46 314.77 327.17 425,800 +8.53(+2.68%)
Sep 24, 2020 321.91 322.00 315.07 318.64 587,229 +1.93(+0.61%)
Sep 23, 2020 339.95 339.95 313.33 316.71 825,071 -7.30(-2.25%)
Sep 22, 2020 317.39 326.71 316.89 324.01 600,001 +7.42(+2.34%)
Sep 21, 2020 313.53 316.84 307.65 316.59 498,427 -1.68(-0.53%)
Sep 18, 2020 332.03 332.86 317.17 318.27 1,213,900 -6.74(-2.07%)
Sep 17, 2020 317.65 327.42 317.01 325.01 543,404 -1.20(-0.37%)
Sep 16, 2020 331.19 331.19 325.74 326.21 388,860 -1.96(-0.60%)
Sep 15, 2020 329.10 331.41 327.19 328.17 368,360 +0.36(+0.11%)
Sep 14, 2020 324.34 328.91 323.78 327.81 333,523 +6.86(+2.14%)
Sep 11, 2020 318.18 323.83 317.19 320.95 307,800 +3.47(+1.09%)
Sep 10, 2020 325.84 325.93 314.83 317.48 464,081 -8.45(-2.59%)
Sep 09, 2020 321.80 328.06 319.15 325.93 490,892 +7.15(+2.24%)
Sep 08, 2020 328.88 328.88 317.89 318.78 641,360 -12.33(-3.72%)
Sep 04, 2020 332.27 334.09 325.47 331.11 604,200 +0.41(+0.12%)
Sep 03, 2020 344.23 344.97 326.81 330.70 533,927 -11.68(-3.41%)
Sep 02, 2020 337.55 343.37 335.13 342.38 324,333 +7.07(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.