UK Markets open in 1 hr 46 mins

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.34-1.93 (-0.42%)
At close: 04:00PM EST
455.30 +0.96 (+0.21%)
After hours: 06:12PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 2022457.51458.39452.02454.34454.34255,500
25 Nov 2022457.73458.92454.90456.27456.27113,300
23 Nov 2022456.86457.70452.36455.40455.40268,600
22 Nov 2022450.06457.46450.02455.32455.32360,200
21 Nov 2022451.41454.46448.44449.66449.66240,100
18 Nov 2022448.70451.15445.04449.37449.37265,100
17 Nov 2022441.00445.39438.14443.28443.28321,800
16 Nov 2022445.93450.11444.16445.71445.71276,400
15 Nov 2022451.90452.42442.14444.81444.81337,500
14 Nov 2022442.50451.67441.50443.88443.88458,700
11 Nov 2022444.10450.51440.44443.86443.86456,000
10 Nov 2022439.37445.83435.55444.51444.51597,100
09 Nov 2022426.99430.70419.76420.03420.03398,600
08 Nov 2022423.10435.51421.25431.02431.02419,300
07 Nov 2022415.74420.05411.21419.86419.86703,300
04 Nov 2022415.00415.90405.63410.64410.64557,500
03 Nov 2022411.72418.88410.19410.94410.94435,700
02 Nov 2022427.39433.49415.69415.81415.81406,800
01 Nov 2022428.90429.91424.14428.27428.27366,500
31 Oct 2022424.15429.01423.49427.55427.55458,100
28 Oct 2022416.23427.99414.88427.64427.64338,600
27 Oct 2022412.96417.45411.38414.65414.65354,200
26 Oct 2022411.54416.58408.65411.90411.90444,200
25 Oct 2022406.12410.91404.91410.39410.39340,600
24 Oct 2022404.61407.96399.57406.32406.32332,800
21 Oct 2022391.26401.22389.48399.94399.94386,400
20 Oct 2022400.88402.95390.56392.70392.70399,700
19 Oct 2022395.77401.28395.05400.25400.25289,400
18 Oct 2022402.97404.41396.38402.08402.08429,400
17 Oct 2022388.94398.14388.94394.05394.05423,000
14 Oct 2022397.51398.75379.61381.36381.36427,800
13 Oct 2022378.92394.99370.93392.82392.82686,400
12 Oct 2022395.02397.28387.19387.48387.48395,800
11 Oct 2022396.42397.41390.28393.50393.50433,100
10 Oct 2022399.77402.18396.28397.71397.71300,500
07 Oct 2022404.99409.81396.92398.41398.41512,500
06 Oct 2022411.45414.03408.98410.61410.61345,500
05 Oct 2022409.15415.28406.13411.94411.94586,100
04 Oct 2022405.61413.30405.61411.02411.02609,300
03 Oct 2022392.67402.39390.75400.84400.84474,000
30 Sept 2022390.66394.86385.53388.19388.19557,600
29 Sept 2022390.23393.03386.57389.55389.55648,900
28 Sept 2022395.46399.08380.99394.55394.55723,400
27 Sept 2022390.72392.94382.61383.53383.53442,400
26 Sept 2022388.36393.03386.62387.15387.15394,600
23 Sept 2022388.78390.26385.04389.89389.89420,300
22 Sept 2022397.82398.30388.52388.77388.77430,200
21 Sept 2022409.28410.81399.60399.84399.84461,200
20 Sept 2022404.09407.84401.93406.00406.00384,800
19 Sept 2022402.61408.15400.23407.84407.84338,000
16 Sept 2022395.34405.51391.91404.33404.33930,400
15 Sept 2022404.25404.87396.87398.57398.57462,300
14 Sept 2022409.99409.99399.23402.89402.89591,700
13 Sept 2022420.32423.22406.96408.64408.64606,900
12 Sept 2022432.67433.64425.04428.91428.91504,500
09 Sept 2022429.78435.25428.90431.35431.35398,600
08 Sept 2022427.55431.88425.99429.39429.39321,300
07 Sept 2022415.10429.14415.10428.19428.19489,500
06 Sept 2022406.86414.23406.86413.65413.65479,700
02 Sept 2022409.60412.35403.09405.79405.79508,100
01 Sept 2022404.26407.54402.02407.54407.54291,900
31 Aug 2022413.09413.17405.57406.84406.84448,300
30 Aug 2022417.55418.08406.48409.70409.70326,000
29 Aug 2022416.82419.84414.35416.00416.00292,600
26 Aug 2022433.85434.50419.45420.02420.02503,500
25 Aug 2022433.41433.53428.73433.33433.33240,100
24 Aug 2022428.08430.46426.41429.12429.12249,300
23 Aug 2022428.02430.50426.70428.01428.01290,000
22 Aug 2022432.61434.16429.78430.29430.29281,000
19 Aug 2022439.00440.93434.98436.52436.52269,100
18 Aug 2022439.10441.74437.99440.44440.44279,500
17 Aug 2022433.84439.64433.75439.10439.10294,800
16 Aug 2022436.91439.34434.82437.81437.81325,100
15 Aug 2022431.26439.70431.26439.03439.03277,900
12 Aug 2022432.13435.05429.54434.24434.24257,000
11 Aug 2022433.25435.00427.87429.64429.64206,600
10 Aug 2022432.90433.92428.49431.78431.78339,400
09 Aug 2022426.79426.85423.54424.73424.73381,100
08 Aug 2022426.34427.31422.80425.61425.61435,300
05 Aug 2022423.96425.90420.95423.61423.61294,300
04 Aug 2022426.47429.15424.20427.19427.19503,700
03 Aug 2022423.57428.08422.53426.07426.07304,900
02 Aug 2022423.64425.83418.14422.76422.76346,500
01 Aug 2022422.83424.72420.57423.93423.93283,700
29 Jul 2022420.00426.61418.16425.49425.49480,300
28 Jul 2022410.64421.00407.39420.02420.02444,000
27 Jul 2022399.88411.38398.64409.23409.23472,100
26 Jul 2022396.39398.49393.80397.83397.83358,600
25 Jul 2022397.99397.99393.57396.67396.67213,000
22 Jul 2022401.84402.99394.28396.73396.73286,100
21 Jul 2022393.28400.01392.26399.99399.99471,000
20 Jul 2022389.10393.60385.88392.09392.09404,500
19 Jul 2022382.72387.50380.70386.69386.69691,200
18 Jul 2022390.06390.12378.00378.93378.93598,500
15 Jul 2022391.93393.31385.76388.28388.28786,100
14 Jul 2022390.57390.57373.53387.13387.13631,400
13 Jul 2022372.76380.45365.65377.57377.57470,700
12 Jul 2022380.09385.74375.57377.46377.46469,200
11 Jul 2022380.64383.87379.82380.77380.77461,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...