Cintas Corporation (CTAS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.64 | 0.347940691928 | 758.75 | 774.42 | 751.55 | 495401 | 758.63081582 | CS |
| 4 | 57.12 | 8.11052579266 | 704.27 | 774.42 | 688.81 | 413290 | 733.69504571 | CS |
| 12 | 92.67 | 13.8578179208 | 668.72 | 774.42 | 659.71 | 369554 | 706.63677768 | CS |
| 26 | 160.05 | 26.6155585858 | 601.34 | 774.42 | 595 | 366440 | 672.18277839 | CS |
| 52 | 246.38 | 47.8398477699 | 515.01 | 774.42 | 474.74 | 363973 | 599.52205718 | CS |
| 156 | 367.71 | 93.4032716927 | 393.68 | 774.42 | 343.86 | 403582 | 473.14637268 | CS |
| 260 | 500.82 | 192.201711632 | 260.57 | 774.42 | 154.33 | 463549 | 381.84510898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 761.39 | 6.55 | 0.87 | 759.73 | 765.29 | 755.4 | 266432 |
| 1721946900 | 754.84 | 0.79 | 0.10 | 757.07 | 763.45 | 753.3 | 319260 |
| 1721860500 | 754.05 | -1.99 | -0.26 | 758 | 767.5 | 751.55 | 571503 |
| 1721774100 | 756.04 | -13.12 | -1.71 | 772.57 | 774.42 | 752.57 | 612337 |
| 1721687700 | 769.16 | 10.6 | 1.40 | 764.09 | 771.74 | 759.67 | 213053 |
| 1721428500 | 758.56 | -0.41 | -0.05 | 758.75 | 768.71 | 755 | 538453 |
| 1721342100 | 758.97 | 39.19 | 5.44 | 769.73 | 773.775 | 741.67 | 909238 |
| 1721255700 | 719.78 | -5.67 | -0.78 | 723.75 | 726.5 | 719.46 | 538290 |
| 1721169300 | 725.45 | 10.6 | 1.48 | 715.51 | 727.04 | 715.51 | 386215 |
| 1721082900 | 714.85 | -6.91 | -0.96 | 721.41 | 724.19 | 713.67 | 345105 |
| 1720823700 | 721.76 | 5.88 | 0.82 | 721.17 | 725.995 | 719.45 | 267351 |
| 1720737300 | 715.88 | 0.12 | 0.02 | 717.83 | 723.64 | 714.71 | 350823 |
| 1720650900 | 715.76 | 4.46 | 0.63 | 711.48 | 716.2 | 709.31 | 274644 |
| 1720564500 | 711.3 | 0.26 | 0.04 | 714.32 | 714.56 | 710.48 | 202789 |
| 1720478100 | 711.035 | -0.69 | -0.10 | 712.83 | 714.62 | 706.415 | 386814 |
| 1720218900 | 711.72 | 9.05 | 1.29 | 702.9 | 712.915 | 697.77 | 337760 |
| 1720040640 | 702.67 | -1.67 | -0.24 | 703.22 | 704.6101 | 700.15 | 207017 |
| 1719959700 | 704.34 | 10.24 | 1.48 | 691.76 | 704.67 | 688.81 | 356698 |
| 1719873300 | 694.1 | -6.16 | -0.88 | 704.27 | 709.37 | 692.8125 | 389922 |
| 1719614100 | 700.26 | -11.38 | -1.60 | 712 | 714.71 | 694.29 | 2553542 |
| 1719527700 | 711.64 | 4.16 | 0.59 | 707.48 | 712.23 | 705.6 | 367704 |
| 1719441300 | 707.48 | -7.45 | -1.04 | 710.85 | 713.06 | 703.02 | 416023 |
| 1719354900 | 714.93 | 3.93 | 0.55 | 716.46 | 717.76 | 707.49 | 293492 |
| 1719268500 | 711 | 2.49 | 0.35 | 709.01 | 713.05 | 706.5 | 417435 |
| 1719009300 | 708.51 | 2 | 0.28 | 709.05 | 711.05 | 703.895 | 634404 |
| 1718922900 | 706.51 | -4.5 | -0.63 | 710.57 | 712.665 | 704.13 | 371633 |
| 1718750100 | 711.01 | 3.57 | 0.50 | 707.44 | 713.68 | 704.57 | 457063 |
| 1718663700 | 707.44 | 11.75 | 1.69 | 694.07 | 708.025 | 691.085 | 393786 |
| 1718404500 | 695.69 | 3.73 | 0.54 | 685.03 | 696.18 | 685.03 | 215342 |
| 1718318100 | 691.96 | -0.52 | -0.08 | 689.38 | 693.32 | 683.72 | 248182 |
| 1718231700 | 692.48 | 5.53 | 0.81 | 690 | 694.52 | 686.3 | 256625 |
| 1718145300 | 686.95 | 2.78 | 0.41 | 683.81 | 687.068 | 679.82 | 228097 |
| 1718058900 | 684.17 | 2 | 0.29 | 677.84 | 685.39 | 677.84 | 290845 |
| 1717799700 | 682.17 | 0.02 | 0.00 | 681.69 | 686.48 | 680.52 | 207054 |
| 1717713300 | 682.15 | -3.7 | -0.54 | 682.41 | 686 | 679.565 | 228783 |
| 1717626900 | 685.85 | 3.37 | 0.49 | 682.48 | 689.17 | 679.55 | 299232 |
| 1717540500 | 682.48 | 7.93 | 1.18 | 672.45 | 685.95 | 672.45 | 389934 |
| 1717454100 | 674.55 | -3.42 | -0.50 | 681.21 | 681.74 | 670.83 | 427213 |
| 1717194900 | 677.97 | 8.74 | 1.31 | 666.5 | 679.19 | 665.48 | 647447 |
| 1717108500 | 669.23 | 5.71 | 0.86 | 663.26 | 669.45 | 660.23 | 505862 |
| 1717022100 | 663.52 | -6.81 | -1.02 | 665.6 | 667.17999 | 659.71 | 427438 |
| 1716935700 | 670.33 | -12.48 | -1.83 | 680.05 | 681.82 | 667.30999 | 306613 |
| 1716590100 | 682.81 | -13.26 | -1.90 | 692.17 | 696.275 | 681.12 | 499178 |
| 1716503700 | 696.07 | -5.72 | -0.82 | 704.21 | 705.74 | 693.17 | 501693 |
| 1716417300 | 701.79 | 1.84 | 0.26 | 699.48 | 702.76 | 696.42 | 186946 |
| 1716330900 | 699.95 | 2.49 | 0.36 | 699.52 | 699.95 | 692.62 | 276364 |
| 1716244500 | 697.46 | 5.32 | 0.77 | 692 | 698.04 | 688.27 | 194031 |
| 1715985300 | 692.14 | 0.76 | 0.11 | 690.35 | 692.26 | 684.885 | 301552 |
| 1715898900 | 691.38 | -1.02 | -0.15 | 692.51 | 694.74 | 690 | 252886 |
| 1715812500 | 692.4 | 4.7 | 0.68 | 689.81 | 694.29 | 689.81 | 291456 |
| 1715726100 | 687.7 | -2.41 | -0.35 | 689.06 | 690.82 | 684.49 | 364106 |
| 1715639700 | 690.11 | -10.16 | -1.45 | 702.98 | 703.15 | 689.91 | 270872 |
| 1715380500 | 700.27 | 4.02 | 0.58 | 698.49 | 702.68 | 697.35 | 219865 |
| 1715294100 | 696.25 | 5.71 | 0.83 | 690.54 | 697.27 | 690.54 | 286616 |
| 1715207700 | 690.54 | -2.24 | -0.32 | 693.1 | 694.405 | 688.9046 | 299148 |
| 1715121300 | 692.78 | 7.08 | 1.03 | 691.61 | 696.0699 | 689.13 | 397606 |
| 1715034900 | 685.7 | 11.66 | 1.73 | 676.96 | 686.45 | 676.96 | 450112 |
| 1714775700 | 674.04 | 11.75 | 1.77 | 668.72 | 675.83 | 665.78 | 420714 |
| 1714689300 | 662.29 | -1.3 | -0.20 | 663.85 | 664.605 | 648.65 | 389819 |
| 1714602900 | 663.59 | 5.25 | 0.80 | 658 | 669.84 | 656.67999 | 308703 |
| 1714516500 | 658.34 | -7.49 | -1.12 | 666.72 | 671.22 | 656.681 | 418427 |
| 1714430100 | 665.83 | -0.4 | -0.06 | 663.34 | 666.8668 | 661.66 | 269441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
