Cintas Corporation (CTAS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.11 | -1.38833087809 | 224.01 | 224.84 | 217.8 | 1664107 | 220.12151942 | CS |
| 4 | -3.53 | -1.57287350176 | 224.43 | 229.24 | 217.8 | 1460427 | 223.81306941 | CS |
| 12 | 14.92 | 7.24342169143 | 205.98 | 229.24 | 184.6144 | 1718207 | 211.41992139 | CS |
| 26 | 33.77 | 18.0462779886 | 187.13 | 229.24 | 180.78 | 1759409 | 203.9460751 | CS |
| 52 | 43.6475 | 24.6244763826 | 177.2525 | 229.24 | 172.2025 | 1414703 | 204.7499557 | CS |
| 156 | 130.3575 | 143.973824447 | 90.5425 | 229.24 | 89.64 | 720812 | 177.10695673 | CS |
| 260 | 152.7125 | 223.959670027 | 68.1875 | 229.24 | 63.5175 | 612731 | 151.76764862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 218.65 | -1.77 | -0.80 | 221.31 | 221.82 | 217.8 | 2667255 |
| 1750286100 | 220.42 | -0.9 | -0.41 | 221.5 | 222.315 | 219.77 | 1840942 |
| 1750199700 | 221.32 | -1.15 | -0.52 | 222.1 | 222.635 | 220.3 | 1451116 |
| 1750113300 | 222.47 | 0.49 | 0.22 | 224.01 | 224.84 | 222.13 | 696889 |
| 1749854100 | 221.98 | -1.59 | -0.71 | 221.99 | 224.785 | 221.45 | 1297960 |
| 1749767700 | 223.57 | 1.85 | 0.83 | 221.53 | 223.61 | 220.965 | 1466916 |
| 1749681300 | 221.72 | -0.5 | -0.23 | 221.94 | 222.64 | 219.82 | 1520617 |
| 1749594900 | 222.22 | -2.38 | -1.06 | 224.16 | 224.38 | 221.035 | 2097097 |
| 1749508500 | 224.6 | -3.06 | -1.34 | 226.94 | 227.17 | 222.67 | 1154640 |
| 1749249300 | 227.66 | 0.76 | 0.33 | 228.78 | 229.24 | 226.99 | 1010260 |
| 1749162900 | 226.9 | -0.47 | -0.21 | 227.57 | 228.12 | 226.12 | 1285693 |
| 1749076500 | 227.37 | -0.21 | -0.09 | 228.25 | 228.66 | 226.82 | 1302628 |
| 1748990100 | 227.58 | 0.89 | 0.39 | 226.48 | 227.765 | 225.04 | 1390940 |
| 1748903700 | 226.69 | 0.19 | 0.08 | 225 | 226.72 | 223.6544 | 1135108 |
| 1748644500 | 226.5 | 1.75 | 0.78 | 225.48 | 227.795 | 224.43 | 2397946 |
| 1748558100 | 224.75 | -0.33 | -0.15 | 225.095 | 225.945 | 223.21 | 974170 |
| 1748471700 | 225.08 | -0.8 | -0.35 | 226.01 | 226.87 | 224.89 | 993442 |
| 1748385300 | 225.88 | 3.59 | 1.62 | 224.43 | 226.16 | 223.3363 | 1603845 |
| 1748039700 | 222.29 | 0.63 | 0.28 | 220 | 223.065 | 219.0101 | 1296287 |
| 1747953300 | 221.66 | 0.61 | 0.28 | 220.39 | 222.93 | 219.9 | 1210200 |
| 1747866900 | 221.05 | -1.82 | -0.82 | 221.17 | 222.77 | 220.65 | 1298002 |
| 1747780500 | 222.87 | -0.16 | -0.07 | 219.17 | 223.01 | 218.9 | 1000821 |
| 1747694100 | 223.03 | 2.18 | 0.99 | 220.525 | 223.28 | 220 | 1137078 |
| 1747434900 | 220.85 | 2.36 | 1.08 | 218.49 | 220.93 | 217.26 | 1430888 |
| 1747348500 | 218.49 | 4.3 | 2.01 | 214.37 | 218.7099 | 214.25 | 1376622 |
| 1747262100 | 214.19 | -1.14 | -0.53 | 214.36 | 214.92 | 212.84 | 1330288 |
| 1747175700 | 215.33 | -1.66 | -0.77 | 217.34 | 218.26 | 215.22 | 1394799 |
| 1747089300 | 216.99 | 2.25 | 1.05 | 218.01 | 218.01 | 212.67 | 1913276 |
| 1746830100 | 214.74 | -0.22 | -0.10 | 215.17 | 215.4764 | 214 | 965224 |
| 1746743700 | 214.96 | -0.15 | -0.07 | 216.25 | 218.2 | 214.82 | 1541983 |
| 1746657300 | 215.11 | 1.8 | 0.84 | 213.33 | 216.2 | 212.985 | 1969997 |
| 1746570900 | 213.31 | 1.49 | 0.70 | 210.75 | 213.66 | 209.86 | 1351426 |
| 1746484500 | 211.82 | 0.27 | 0.13 | 209.865 | 212.54 | 209.865 | 1069108 |
| 1746225300 | 211.55 | 2 | 0.95 | 211.3 | 214.1799 | 209.99 | 1373133 |
| 1746138900 | 209.55 | -2.13 | -1.01 | 210.33 | 210.88 | 206.78 | 1439568 |
| 1746052500 | 211.68 | 2.42 | 1.16 | 208.37 | 212 | 205.595 | 2053538 |
| 1745966100 | 209.26 | 0.98 | 0.47 | 206.87 | 209.545 | 206.73 | 1379602 |
| 1745879700 | 208.28 | -0.12 | -0.06 | 208.23 | 209 | 205.78 | 1716079 |
| 1745620500 | 208.4 | -1.35 | -0.64 | 209.43 | 209.91 | 206.32 | 1172832 |
| 1745534100 | 209.75 | 2.06 | 0.99 | 207.28 | 210.33 | 205.1113 | 1506732 |
| 1745447700 | 207.69 | 1.85 | 0.90 | 207.22 | 210.24 | 206.06 | 1757287 |
| 1745361300 | 205.84 | 5.43 | 2.71 | 202.46 | 206.57 | 201.67 | 1564660 |
| 1745274900 | 200.41 | -5.35 | -2.60 | 204.49 | 204.6 | 197.314 | 1405269 |
| 1744929300 | 205.76 | 1.04 | 0.51 | 205.97 | 207.51 | 204.59 | 1712107 |
| 1744842900 | 204.72 | -3.48 | -1.67 | 207.34 | 208.39 | 202.94 | 1956389 |
| 1744756500 | 208.2 | -1.42 | -0.68 | 210.13 | 211.915 | 207.67 | 1843832 |
| 1744670100 | 209.62 | 3.58 | 1.74 | 206.72 | 210.58 | 206.07 | 2183075 |
| 1744410900 | 206.04 | 3.31 | 1.63 | 204.07 | 207.72 | 200.13 | 2068130 |
| 1744324500 | 202.73 | -1.26 | -0.62 | 204.21 | 205.31 | 197.76 | 2597379 |
| 1744238100 | 203.99 | 13.88 | 7.30 | 188.36 | 205.1799 | 187.43 | 4053092 |
| 1744151700 | 190.11 | -0.43 | -0.23 | 193.19 | 195.72 | 188.4 | 3734423 |
| 1744065300 | 190.54 | 0.21 | 0.11 | 187.62 | 196.38 | 184.6144 | 5321900 |
| 1743806100 | 190.33 | -14.52 | -7.09 | 204.5 | 204.57 | 190.14 | 3969429 |
| 1743719700 | 204.85 | -3.82 | -1.83 | 202.83 | 209.395 | 201.6 | 2244336 |
| 1743633300 | 208.67 | 0.8 | 0.38 | 206.19 | 209.21 | 205.83 | 1613200 |
| 1743546900 | 207.87 | 2.34 | 1.14 | 205.55 | 208.2 | 204.28 | 1637698 |
| 1743460500 | 205.53 | 2.31 | 1.14 | 203.85 | 206.74 | 202.55 | 2595486 |
| 1743201300 | 203.22 | -3.03 | -1.47 | 206.48 | 206.48 | 202.53 | 1681720 |
| 1743114900 | 206.25 | 1.54 | 0.75 | 202.59 | 207.87 | 202.59 | 2324705 |
| 1743028500 | 204.71 | 11.25 | 5.82 | 204.54 | 212.7 | 204.01 | 3687655 |
| 1742942100 | 193.46 | -1.11 | -0.57 | 194.43 | 195.05 | 192.155 | 2090983 |
| 1742855700 | 194.57 | 3.4 | 1.78 | 190.85 | 194.815 | 190.85 | 2048984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
