CTAS

Cintas Historical Data

CTAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 397.45 -7.29 -1.8% 400.47 402.62 394.74 426,906
Jan 13 2022 404.74 -1.47 -0.36% 406.77 408.18 404.09 705,391
Jan 12 2022 406.21 1.11 0.27% 409.3214 409.9999 404.9054 529,361
Jan 11 2022 405.10 5.87 1.47% 399.17 405.86 392.35 524,114
Jan 10 2022 399.23 1.81 0.46% 394.60 399.75 390.71 775,782
Jan 07 2022 397.42 -5.58 -1.38% 402.49 402.49 397.39 607,553
Jan 06 2022 403.00 -2.98 -0.73% 405.97 409.79 401.10 726,489
Jan 05 2022 405.98 -19.13 -4.5% 424.01 418.69 405.67 745,228
Jan 04 2022 425.11 1.02 0.24% 426.11 427.75 423.01 693,512
Jan 03 2022 424.09 -19.08 -4.31% 442.34 442.67 423.02 642,454
Dec 31 2021 443.17 3.62 0.82% 437.85 445.09 437.85 319,696
Dec 30 2021 439.55 -5.39 -1.21% 445.26 447.77 438.77 250,972
Dec 29 2021 444.94 0.84 0.19% 446.07 447.19 442.865 209,058
Dec 28 2021 444.10 2.02 0.46% 443.00 445.05 441.64 273,235
Dec 27 2021 442.08 7.08 1.63% 438.23 442.72 434.06 321,792
Dec 24 2021 435.00 0.00 +0.00% 431.81 442.46 431.76 0
Dec 23 2021 435.00 6.11 1.42% 431.81 442.46 431.76 621,810
Dec 22 2021 428.89 -7.90 -1.81% 430.00 430.00 421.18 737,708
Dec 21 2021 436.79 6.85 1.59% 432.05 438.43 430.37 676,879
Dec 20 2021 429.94 -8.57 -1.95% 431.61 433.00 424.76 827,985
Dec 17 2021 438.51 -16.30 -3.58% 453.88 454.94 437.285 911,749
Dec 16 2021 454.81 -2.90 -0.63% 460.74 460.745 451.835 520,033
Dec 15 2021 457.71 9.12 2.03% 449.68 458.50 449.59 515,222
Dec 14 2021 448.59 -8.84 -1.93% 453.17 460.87 441.655 521,835
Dec 13 2021 457.43 -1.02 -0.22% 458.00 461.44 454.14 534,593
Dec 10 2021 458.45 9.32 2.08% 451.86 459.20 450.63 452,661
Dec 09 2021 449.13 -1.85 -0.41% 450.98 451.935 447.53 302,349
Dec 08 2021 450.98 4.96 1.11% 446.02 452.50 445.875 393,641
Dec 07 2021 446.02 10.70 2.46% 441.57 449.71 438.52 527,255
Dec 06 2021 435.32 8.05 1.88% 434.31 438.24 431.07 445,752
Dec 03 2021 427.27 -4.90 -1.13% 432.96 440.55 420.45 623,405
Dec 02 2021 432.17 14.55 3.48% 418.44 434.795 417.65 768,113
Dec 01 2021 417.62 -4.57 -1.08% 428.46 434.49 417.17 431,407
Nov 30 2021 422.19 -12.54 -2.88% 434.73 438.16 420.50 969,370
Nov 29 2021 434.73 6.44 1.5% 433.79 437.605 428.66 337,567
Nov 26 2021 428.29 0.00 +0.00% 436.14 440.205 425.86 0
Nov 26 2021 428.29 -13.27 -3.01% 436.14 440.205 425.86 338,500
Nov 25 2021 441.56 0.00 +0.00% 438.08 442.41 434.15 0
Nov 24 2021 441.56 2.40 0.55% 438.08 442.41 434.15 320,061
Nov 23 2021 439.16 -4.50 -1.01% 444.70 446.12 437.41 311,624
Nov 22 2021 443.66 -2.39 -0.54% 446.59 452.74 443.51 323,873
Nov 19 2021 446.05 3.27 0.74% 445.87 449.20 442.215 331,676
Nov 18 2021 442.78 -1.77 -0.4% 445.44 447.00 441.48 249,885
Nov 17 2021 444.55 0.00 +0.00% 443.35 445.06 439.405 0
Nov 17 2021 444.55 1.20 0.27% 443.35 445.06 439.405 176,764
Nov 16 2021 443.35 4.43 1.01% 438.41 443.62 436.41 234,549
Nov 15 2021 438.92 0.33 0.08% 439.29 441.52 435.91 170,592
Nov 12 2021 438.59 4.60 1.06% 435.72 439.82 432.71 218,403
Nov 11 2021 433.99 0.08 0.02% 435.45 436.81 432.83 249,574
Nov 10 2021 433.91 -3.04 -0.7% 435.48 438.535 432.43 378,647
Nov 09 2021 436.95 0.09 0.02% 437.10 438.705 434.02 250,906
Nov 08 2021 436.86 -5.09 -1.15% 443.88 445.70 432.28 352,011
Nov 05 2021 441.95 0.00 +0.00% 444.04 448.98 441.53 0
Nov 05 2021 441.95 1.36 0.31% 444.04 448.98 441.53 291,335
Nov 04 2021 440.59 2.67 0.61% 437.50 443.94 436.19 282,993
Nov 03 2021 437.92 2.60 0.6% 435.32 438.50 430.455 300,640
Nov 02 2021 435.32 4.60 1.07% 433.43 435.84 428.59 274,428
Nov 01 2021 430.72 -2.38 -0.55% 434.58 436.08 429.54 217,496
Oct 29 2021 433.10 7.04 1.65% 425.13 436.34 424.45 370,515
Oct 28 2021 426.06 3.12 0.74% 423.52 426.56 420.81 220,665
Oct 27 2021 422.94 -7.56 -1.76% 431.29 431.29 422.66 201,664
Oct 26 2021 430.50 1.91 0.45% 430.20 432.815 428.15 332,873
Oct 25 2021 428.59 1.76 0.41% 426.41 430.06 424.79 290,401
Oct 22 2021 426.83 2.19 0.52% 426.39 428.94 426.08 267,509
Oct 21 2021 424.64 0.94 0.22% 423.76 426.43 421.7191 292,758
Oct 20 2021 423.70 -0.20 -0.05% 424.92 426.95 422.79 263,817
Oct 19 2021 423.90 2.83 0.67% 422.70 423.90 419.63 181,782
Oct 18 2021 421.07 5.04 1.21% 414.78 421.41 413.50 258,653


Your Recent History
NASDAQ
CTAS
Cintas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.