UK markets closed

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
661.29-1.15 (-0.17%)
At close: 04:00PM EDT
662.23 +0.94 (+0.14%)
After hours: 06:01PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024666.01669.22659.00661.29661.29390,100
18 Apr 2024667.96671.75661.71662.44662.44212,200
17 Apr 2024671.86676.24664.87668.51668.51295,800
16 Apr 2024668.98669.96664.51666.56666.56340,300
15 Apr 2024678.68678.76662.03664.72664.72462,000
12 Apr 2024665.71670.77665.71668.41668.41324,300
11 Apr 2024671.82675.24667.07671.13671.13309,500
10 Apr 2024668.30673.89667.00670.96670.96282,200
09 Apr 2024677.58682.14672.13677.72677.72269,100
08 Apr 2024673.69679.29670.00677.42677.42361,500
05 Apr 2024668.09674.97666.09673.69673.69348,700
04 Apr 2024687.76689.47663.30664.51664.51388,200
03 Apr 2024678.01680.83673.64678.85678.85403,900
02 Apr 2024679.92681.62675.51675.74675.74523,300
01 Apr 2024685.65686.55675.68680.54680.54466,600
28 Mar 2024688.28689.29680.42687.03687.03572,400
27 Mar 2024658.51704.84658.51685.64685.641,107,100
26 Mar 2024635.72639.14632.39633.40633.40332,800
25 Mar 2024639.75644.46635.27635.66635.66311,900
22 Mar 2024644.48644.48636.75639.39639.39300,400
21 Mar 2024638.35644.96636.44642.16642.16301,900
20 Mar 2024627.30636.47627.30634.99634.99272,000
19 Mar 2024626.07628.22623.56627.67627.67356,600
18 Mar 2024631.19633.29624.45624.96624.96355,900
15 Mar 2024628.61630.20623.39627.38627.38688,200
14 Mar 2024626.21631.34622.05629.70629.70324,500
13 Mar 2024626.28626.28619.30623.28623.28471,500
12 Mar 2024622.40627.96620.88626.70626.70259,900
11 Mar 2024627.42627.75616.62624.45624.45203,200
08 Mar 2024627.63630.00623.72625.37625.37303,300
07 Mar 2024630.25632.03627.22628.38628.38255,600
06 Mar 2024627.12630.66624.02625.80625.80327,200
05 Mar 2024627.12628.68621.17625.39625.39330,200
04 Mar 2024629.46631.84627.45629.24629.24223,200
01 Mar 2024620.18630.63619.93628.36628.36296,600
29 Feb 2024633.00633.00627.23628.61628.61403,300
28 Feb 2024629.49632.37627.75630.72630.72211,500
27 Feb 2024631.57631.57626.52628.15628.15273,700
26 Feb 2024632.19636.37631.28633.94633.94444,500
23 Feb 2024627.95634.30627.95633.10633.10178,000
22 Feb 2024622.73628.61622.73627.10627.10339,800
21 Feb 2024617.23619.13613.78618.66618.66309,000
20 Feb 2024614.68619.18611.07614.64614.64423,500
16 Feb 2024620.89621.78612.74614.66614.66339,700
15 Feb 2024616.09621.93613.47621.02621.02303,300
14 Feb 2024606.47613.19603.77612.67612.67356,800
14 Feb 20241.35 Dividend
13 Feb 2024611.00611.85602.80605.96604.61444,300
12 Feb 2024617.00617.22611.92613.69612.32289,300
09 Feb 2024618.93620.35614.07618.22616.84280,900
08 Feb 2024620.50621.97615.96617.16615.79428,900
07 Feb 2024622.10626.18620.59621.62620.24272,400
06 Feb 2024618.01619.92614.47617.89616.51335,600
05 Feb 2024616.86617.08611.14615.62614.25355,700
02 Feb 2024616.31622.63611.96619.30617.92337,300
01 Feb 2024606.74618.39603.83617.54616.16371,500
31 Jan 2024609.00611.69601.91604.57603.22643,900
30 Jan 2024598.80609.08598.80608.81607.45302,300
29 Jan 2024595.49604.61595.49602.00600.66317,600
26 Jan 2024601.34601.34595.00597.81596.48171,400
25 Jan 2024598.86601.72595.02598.51597.18269,900
24 Jan 2024605.03606.36597.14597.95596.62343,100
23 Jan 2024604.57607.13599.53603.67602.33216,000
22 Jan 2024603.26603.99600.20601.53600.19241,800
19 Jan 2024594.26600.58591.60599.05597.72314,900
18 Jan 2024588.89593.88586.54592.62591.30270,600
17 Jan 2024585.91589.71585.17588.89587.58280,600
16 Jan 2024591.18593.30586.06588.57587.26304,500
12 Jan 2024591.08593.35587.77593.00591.68228,600
11 Jan 2024588.16588.91583.63588.25586.94279,300
10 Jan 2024584.07587.47581.65587.02585.71234,500
09 Jan 2024578.56584.65576.54584.51583.21213,900
08 Jan 2024578.03584.72575.93584.13582.83425,800
05 Jan 2024582.38584.47574.55577.26575.97290,200
04 Jan 2024579.50587.40579.50582.38581.08322,900
03 Jan 2024591.66593.19579.56580.28578.99382,700
02 Jan 2024600.88603.57588.06591.91590.59389,000
29 Dec 2023600.24604.47599.65602.66601.32284,100
28 Dec 2023604.04607.19601.03601.09599.75293,800
27 Dec 2023601.90607.79601.90606.21604.86266,400
26 Dec 2023596.95603.80595.81602.43601.09322,000
22 Dec 2023592.16597.74590.50595.24593.91467,900
21 Dec 2023577.00591.26568.71589.95588.64670,600
20 Dec 2023559.39563.10553.55553.66552.43522,000
19 Dec 2023561.37564.01559.41560.29559.04361,300
18 Dec 2023565.99565.99560.37560.66559.41372,300
15 Dec 2023562.25566.88557.60558.71557.471,130,200
14 Dec 2023576.47576.47562.08563.42562.16613,200
13 Dec 2023567.56576.58564.56574.90573.62388,600
12 Dec 2023562.01564.61556.71564.52563.26336,300
11 Dec 2023556.46563.33554.84559.60558.35409,100
08 Dec 2023549.46554.09548.60553.33552.10328,800
07 Dec 2023552.93555.51547.48553.75552.52628,400
06 Dec 2023554.95556.82548.24550.93549.70267,600
05 Dec 2023551.52553.95547.80551.08549.85285,200
04 Dec 2023553.06557.79551.64555.05553.81303,600
01 Dec 2023553.25559.06553.11558.25557.01278,900
30 Nov 2023550.55553.89547.54553.25552.02425,000
29 Nov 2023556.07556.07548.16549.08547.86300,500
28 Nov 2023554.90559.94552.73554.35553.11277,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...