UK markets closed

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
761.39+6.55 (+0.87%)
At close: 04:00PM EDT
766.00 +4.61 (+0.61%)
After hours: 06:04PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024759.73765.29755.40761.39761.39266,400
25 Jul 2024757.07764.01753.30754.84754.84321,900
24 Jul 2024759.85767.50751.55754.05754.05585,500
23 Jul 2024772.57773.00752.57756.04756.04612,300
22 Jul 2024765.63772.05759.67772.05772.05412,400
19 Jul 2024758.75768.71754.85758.56758.56545,200
18 Jul 2024769.73773.78741.67758.97758.97909,200
17 Jul 2024723.88726.50719.46719.78719.78545,800
16 Jul 2024715.51727.04715.51725.45725.45386,200
15 Jul 2024721.41724.19713.67714.85714.85345,100
12 Jul 2024721.17726.00719.45721.76721.76267,400
11 Jul 2024717.83723.64714.71715.88715.88352,800
10 Jul 2024711.48716.20709.31715.76715.76274,600
09 Jul 2024714.32714.56710.48711.30711.30202,800
08 Jul 2024712.83714.62706.42711.04711.04386,800
05 Jul 2024702.90712.92697.77711.72711.72337,800
03 Jul 2024703.22704.61700.15702.67702.67207,000
02 Jul 2024691.76704.67688.81704.34704.34356,700
01 Jul 2024704.27709.37692.81694.10694.10389,900
28 Jun 2024712.00714.71694.29700.26700.262,553,500
27 Jun 2024708.34712.23705.60711.64711.64367,700
26 Jun 2024710.85712.55703.02707.48707.48416,000
25 Jun 2024716.46719.98707.49714.93714.93293,500
24 Jun 2024709.01713.05706.50711.00711.00417,800
21 Jun 2024709.05711.05703.90708.51708.51632,400
20 Jun 2024710.57712.67704.13706.51706.51371,600
18 Jun 2024707.15713.68704.57711.01711.01457,100
17 Jun 2024695.00708.03690.68707.44707.44393,800
14 Jun 2024685.03696.18685.03695.69695.69216,200
13 Jun 2024689.38693.32683.72691.96691.96248,100
12 Jun 2024689.00694.52685.90692.48692.48259,500
11 Jun 2024683.81687.07679.82686.95686.95228,500
10 Jun 2024677.84685.39677.84684.17684.17290,900
07 Jun 2024681.69686.67680.52682.17682.17208,700
06 Jun 2024682.41686.00679.57682.15682.15229,000
05 Jun 2024682.48689.17679.55685.85685.85299,200
04 Jun 2024672.45685.95672.45682.48682.48389,900
03 Jun 2024681.21681.74670.83674.55674.55427,200
31 May 2024669.06679.19665.48677.97677.97647,200
30 May 2024663.26669.45660.23669.23669.23505,900
29 May 2024665.60667.18659.71663.52663.52427,400
28 May 2024680.05681.83667.09670.33670.33451,800
24 May 2024693.28696.28681.12682.81682.81499,200
23 May 2024704.21705.74693.17696.07696.07510,400
22 May 2024699.48702.76696.42701.79701.79186,900
21 May 2024699.52699.95692.62699.95699.95276,400
20 May 2024692.00698.04688.27697.46697.46194,000
17 May 2024690.35692.26684.89692.14692.14301,500
16 May 2024692.51694.74690.00691.38691.38252,900
15 May 2024689.81694.29689.81692.40692.40291,500
14 May 2024689.06690.82684.49687.70687.70364,100
14 May 20241.35 Dividend
13 May 2024702.98703.03689.91690.11688.76270,900
10 May 2024698.49702.68697.35700.27698.90219,900
09 May 2024690.54697.27690.54696.25694.89286,600
08 May 2024693.10694.41688.90690.54689.19299,100
07 May 2024691.61696.07689.13692.78691.42397,600
06 May 2024676.96686.45676.96685.70684.36450,100
03 May 2024668.72675.83665.78674.04672.72420,700
02 May 2024663.85664.61648.65662.29660.99389,800
01 May 2024656.68670.47656.68663.59662.29308,700
30 Apr 2024666.72671.22656.68658.34657.05418,400
29 Apr 2024663.34666.87661.66665.83664.53269,500
26 Apr 2024661.12669.02661.12666.23664.93274,200
25 Apr 2024664.86667.70658.50665.25663.95289,700
24 Apr 2024663.72666.88660.78664.13662.83751,900
23 Apr 2024666.29669.53665.15666.33665.03542,800
22 Apr 2024666.67669.69663.42665.00663.70401,600
19 Apr 2024666.01669.22659.00661.29660.00390,100
18 Apr 2024667.96671.75661.71662.44661.14212,200
17 Apr 2024671.86676.24664.87668.51667.20295,800
16 Apr 2024668.98669.96664.51666.56665.26340,300
15 Apr 2024678.68678.76662.03664.72663.42462,000
12 Apr 2024665.71670.77665.71668.41667.10324,300
11 Apr 2024671.82675.24667.07671.13669.82309,500
10 Apr 2024668.30673.89667.00670.96669.65282,200
09 Apr 2024677.58682.14672.13677.72676.39269,100
08 Apr 2024673.69679.29670.00677.42676.09361,500
05 Apr 2024668.09674.97666.09673.69672.37348,700
04 Apr 2024687.76689.47663.30664.51663.21388,200
03 Apr 2024678.01680.83673.64678.85677.52403,900
02 Apr 2024679.92681.62675.51675.74674.42523,300
01 Apr 2024685.65686.55675.68680.54679.21466,600
28 Mar 2024688.28689.29680.42687.03685.69572,400
27 Mar 2024658.51704.84658.51685.64684.301,107,100
26 Mar 2024635.72639.14632.39633.40632.16332,800
25 Mar 2024639.75644.46635.27635.66634.42311,900
22 Mar 2024644.48644.48636.75639.39638.14300,400
21 Mar 2024638.35644.96636.44642.16640.90301,900
20 Mar 2024627.30636.47627.30634.99633.75272,000
19 Mar 2024626.07628.22623.56627.67626.44356,600
18 Mar 2024631.19633.29624.45624.96623.74355,900
15 Mar 2024628.61630.20623.39627.38626.15688,200
14 Mar 2024626.21631.34622.05629.70628.47324,500
13 Mar 2024626.28626.28619.30623.28622.06471,500
12 Mar 2024622.40627.96620.88626.70625.47259,900
11 Mar 2024627.42627.75616.62624.45623.23203,200
08 Mar 2024627.63630.00623.72625.37624.15303,300
07 Mar 2024630.25632.03627.22628.38627.15255,600
06 Mar 2024627.12630.66624.02625.80624.58327,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...