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 | -5.45 | -2.63463211834 | 206.86 | 210.155 | 198.34 | 1678262 | 204.0003706 | CS |
| 4 | -2.14 | -1.05133873741 | 203.55 | 210.155 | 198.34 | 1623640 | 204.86604347 | CS |
| 12 | -9.99 | -4.72563859981 | 211.4 | 213.89 | 180.78 | 1990839 | 197.02736412 | CS |
| 26 | -0.345 | -0.170999479567 | 201.755 | 228.12 | 180.78 | 1645971 | 204.16736792 | CS |
| 52 | 44.555 | 28.4052150075 | 156.855 | 228.12 | 154.155 | 1004553 | 199.06030419 | CS |
| 156 | 108.905 | 117.728771418 | 92.505 | 228.12 | 85.965 | 598049 | 161.45529503 | CS |
| 260 | 137.095 | 213.161781855 | 64.315 | 228.12 | 38.5825 | 566244 | 131.19647768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 203.06 | 2.46 | 1.23 | 199.84 | 203.69 | 198.34 | 1804814 |
| 1741304100 | 200.6 | -4.69 | -2.28 | 203.8 | 204 | 198.4504 | 1958941 |
| 1741217700 | 205.29 | 0.73 | 0.36 | 202.3 | 206.65 | 202.26 | 1281731 |
| 1741131300 | 204.56 | -2.87 | -1.38 | 208.3 | 209.72 | 204.36 | 1661874 |
| 1741044900 | 207.43 | -0.07 | -0.03 | 206.86 | 210.155 | 206.28 | 1683951 |
| 1740785700 | 207.5 | 4.13 | 2.03 | 204.52 | 207.67 | 204.41 | 1839419 |
| 1740699300 | 203.37 | -0.94 | -0.46 | 206.61 | 206.87 | 203.29 | 1688774 |
| 1740612900 | 204.31 | -1.51 | -0.73 | 203.39 | 207.52 | 202.57 | 1519249 |
| 1740526500 | 205.82 | 2.47 | 1.21 | 202.235 | 207.4125 | 202.235 | 2205558 |
| 1740440100 | 203.35 | -1.08 | -0.53 | 204.62 | 206.4667 | 203.2 | 1613353 |
| 1740180900 | 204.43 | -1.5 | -0.73 | 205.925 | 206.33 | 203.62 | 2302558 |
| 1740094500 | 205.93 | -2.21 | -1.06 | 206.9 | 207.215 | 204.63 | 1340103 |
| 1740008100 | 208.14 | 4.4 | 2.16 | 204.36 | 208.66 | 204.21 | 2326190 |
| 1739921700 | 203.74 | -0.48 | -0.24 | 202.72 | 204.01 | 201.63 | 1355172 |
| 1739576100 | 204.22 | -1.77 | -0.86 | 206 | 207.22 | 204.2 | 1062562 |
| 1739489700 | 205.99 | 1.38 | 0.67 | 205.18 | 206.84 | 204.92 | 1272130 |
| 1739403300 | 204.61 | -0.79 | -0.38 | 203.31 | 205.54 | 202.135 | 1308938 |
| 1739316900 | 205.4 | 1.43 | 0.70 | 205.25 | 205.66 | 202.41 | 1093382 |
| 1739230500 | 203.97 | 1.91 | 0.95 | 203.55 | 205.19 | 201.87 | 1530455 |
| 1738971300 | 202.06 | -2.23 | -1.09 | 205 | 205.63 | 201.84 | 2114550 |
| 1738884900 | 204.29 | 2.69 | 1.33 | 202.12 | 204.54 | 201.16 | 1342871 |
| 1738798500 | 201.6 | 0.99 | 0.49 | 201.3 | 202.17 | 198.96 | 2009120 |
| 1738712100 | 200.61 | -1.6 | -0.79 | 201.01 | 202.39 | 199.66 | 1451098 |
| 1738625700 | 202.21 | 1.64 | 0.82 | 202.418 | 203 | 198.59 | 1788161 |
| 1738366500 | 200.57 | -1.61 | -0.80 | 201.13 | 202.54 | 200.06 | 1319827 |
| 1738280100 | 202.18 | 3.62 | 1.82 | 199.42 | 202.32 | 199.42 | 882080 |
| 1738193700 | 198.56 | -1.87 | -0.93 | 201.45 | 201.72 | 198.42 | 836000 |
| 1738107300 | 200.43 | -2.13 | -1.05 | 202.75 | 203.12 | 200.36 | 1468431 |
| 1738020900 | 202.56 | 5.17 | 2.62 | 195.5 | 202.94 | 195.47 | 2621647 |
| 1737761700 | 197.39 | -1.63 | -0.82 | 197.06 | 198.4208 | 197.01 | 868531 |
| 1737675300 | 199.02 | 0 | 0.00 | 199.02 | 199.02 | 199.02 | 0 |
| 1737588900 | 199.02 | -2.21 | -1.10 | 201.23 | 201.355 | 198.95 | 1563227 |
| 1737502500 | 201.23 | 2.92 | 1.47 | 199.93 | 202.32 | 199.61 | 2209939 |
| 1737156900 | 198.31 | 0.26 | 0.13 | 201.31 | 201.31 | 197.55 | 1673321 |
| 1737070500 | 198.05 | 2.35 | 1.20 | 196.4 | 199.24 | 196.245 | 1417878 |
| 1736984100 | 195.7 | 3.42 | 1.78 | 195.85 | 196.05 | 194 | 1466811 |
| 1736897700 | 192.28 | 1.68 | 0.88 | 190.04 | 192.36 | 189.365 | 1571271 |
| 1736811300 | 190.6 | 1.3 | 0.69 | 189.63 | 191.18 | 187.67 | 1587842 |
| 1736552100 | 189.3 | -3.35 | -1.74 | 191.5 | 194.24 | 189.19 | 2331005 |
| 1736379300 | 192.65 | 3.93 | 2.08 | 189.34 | 193.11 | 188.33 | 3206015 |
| 1736292900 | 188.72 | 3.62 | 1.96 | 186.7 | 192.89 | 186.465 | 3618385 |
| 1736206500 | 185.1 | -0.75 | -0.40 | 186.04 | 187.025 | 184.08 | 2588172 |
| 1735947300 | 185.85 | 3.76 | 2.06 | 182.76 | 186.458 | 182.76 | 2104516 |
| 1735860900 | 182.09 | -0.61 | -0.33 | 183.59 | 183.99 | 180.98 | 1754332 |
| 1735688100 | 182.7 | -0.98 | -0.53 | 183.88 | 184.15 | 181.92 | 2041039 |
| 1735601700 | 183.68 | 0.31 | 0.17 | 181.93 | 184.55 | 180.78 | 1864760 |
| 1735342500 | 183.37 | -1.76 | -0.95 | 183.32 | 185.135 | 182.14 | 1572467 |
| 1735256100 | 185.13 | -3.22 | -1.71 | 186.95 | 187.8893 | 184.97 | 1526489 |
| 1735077840 | 188.35 | 1.23 | 0.66 | 187.15 | 188.39 | 186.66 | 909226 |
| 1734996900 | 187.12 | 0.18 | 0.10 | 187.13 | 188.28 | 185.34 | 2662559 |
| 1734737700 | 186.94 | 4.15 | 2.27 | 181.79 | 187.74 | 181.15 | 6170202 |
| 1734651300 | 182.79 | -21.6 | -10.57 | 193.05 | 193.69 | 182.21 | 6208952 |
| 1734564900 | 204.39 | -3.99 | -1.91 | 208.8 | 210.31 | 204.31 | 3568121 |
| 1734478500 | 208.38 | -3.42 | -1.61 | 210 | 212.41 | 208.03 | 3238883 |
| 1734392100 | 211.8 | 0.58 | 0.27 | 211.4 | 213.89 | 211.12 | 3098440 |
| 1734132900 | 211.22 | -0.37 | -0.17 | 210.75 | 211.98 | 209.4 | 1370566 |
| 1734046500 | 211.59 | 0.62 | 0.29 | 210.67 | 211.75 | 209.3433 | 1466176 |
| 1733960100 | 210.97 | 0.83 | 0.39 | 210.14 | 212.4863 | 209.795 | 1517849 |
| 1733873700 | 210.14 | 1.84 | 0.88 | 209.3 | 210.8139 | 206.8601 | 1982269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
