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 | -3.92 | -1.9472455417 | 201.31 | 202.32 | 197.38 | 1815437 | 199.69853604 | CS |
| 4 | 13.045 | 7.07640565245 | 184.345 | 202.32 | 180.78 | 2016961 | 190.23675703 | CS |
| 12 | -8.56 | -4.15634862831 | 205.95 | 228.12 | 180.78 | 1913742 | 203.0314931 | CS |
| 26 | 7.89 | 4.1635883905 | 189.5 | 228.12 | 180.78 | 1305431 | 203.39381721 | CS |
| 52 | 46.1325 | 30.4993140836 | 151.2575 | 228.12 | 148.75 | 842239 | 195.35970008 | CS |
| 156 | 103.6475 | 110.566178628 | 93.7425 | 228.12 | 85.965 | 554404 | 153.62044799 | CS |
| 260 | 125.585 | 174.897291275 | 71.805 | 228.12 | 38.5825 | 540579 | 124.28734559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 208.3 | -15.41 | -6.89 | 220.15 | 221.29 | 206.34 | 4020169 |
| 1733528100 | 223.71 | 0.49 | 0.22 | 223.57 | 224.9903 | 223.41 | 1329055 |
| 1733441700 | 223.22 | -0.38 | -0.17 | 223.37 | 224.53 | 221.64 | 1023146 |
| 1733355300 | 223.6 | 0.95 | 0.43 | 221.86 | 224.24 | 222.1 | 1495104 |
| 1733268900 | 222.65 | 0.01 | 0.00 | 225.96 | 225.96 | 220.3028 | 1391021 |
| 1733182500 | 222.64 | -3.15 | -1.40 | 225.42 | 225.79 | 221.75 | 1965317 |
| 1732917840 | 225.79 | 1.74 | 0.78 | 224.8 | 226.61 | 224.33 | 981447 |
| 1732750500 | 224.05 | -2.42 | -1.07 | 228.08 | 228.08 | 222.74 | 1261262 |
| 1732664100 | 226.47 | 2.57 | 1.15 | 225.29 | 228.12 | 225.12 | 1369520 |
| 1732577700 | 223.9 | 2.14 | 0.97 | 222.69 | 224.05 | 221.5 | 2745510 |
| 1732318500 | 221.76 | 0.27 | 0.12 | 222.77 | 222.7702 | 220.88 | 1414151 |
| 1732232100 | 221.49 | 2.74 | 1.25 | 219.23 | 221.8291 | 218.125 | 1060866 |
| 1732145700 | 218.75 | 0.78 | 0.36 | 217.17 | 218.77 | 216.21 | 1016026 |
| 1732059300 | 217.97 | 1.77 | 0.82 | 216.05 | 218.58 | 214.5 | 1231499 |
| 1731972900 | 216.2 | 1 | 0.46 | 215.32 | 218.29 | 214.66 | 1610518 |
| 1731713700 | 215.2 | -1.85 | -0.85 | 216.1 | 216.64 | 213.8901 | 1792953 |
| 1731627300 | 217.05 | -6.57 | -2.94 | 222.13 | 223.07 | 216.68 | 1537631 |
| 1731540900 | 223.62 | -1.11 | -0.49 | 224.47 | 225.61 | 223.25 | 1049112 |
| 1731454500 | 224.73 | 0.62 | 0.28 | 224.11 | 225.44 | 223.59 | 900308 |
| 1731368100 | 224.11 | -1.61 | -0.71 | 225.72 | 227.355 | 223.8 | 1198492 |
| 1731108900 | 225.72 | 6.2 | 2.82 | 221.65 | 227.24 | 220.2 | 1697905 |
| 1731022500 | 219.52 | 2.5 | 1.15 | 217 | 219.87 | 216.715 | 1380284 |
| 1730936100 | 217.02 | 8.03 | 3.84 | 215.33 | 217.51 | 213.39 | 2121191 |
| 1730849700 | 208.99 | 1.43 | 0.69 | 207.7 | 210.21 | 207.1445 | 1064748 |
| 1730763300 | 207.56 | 1.94 | 0.94 | 205.24 | 207.7 | 205.01 | 926738 |
| 1730500500 | 205.62 | -0.19 | -0.09 | 205.95 | 207.11 | 204.88 | 1099835 |
| 1730414100 | 205.81 | -2.04 | -0.98 | 207.46 | 208 | 205.648 | 1165196 |
| 1730327700 | 207.85 | -1.29 | -0.62 | 209.08 | 209.33 | 207.38 | 885533 |
| 1730241300 | 209.14 | 0.55 | 0.26 | 208.18 | 209.835 | 206.99 | 1286007 |
| 1730154900 | 208.59 | 1.18 | 0.57 | 208.54 | 209.49 | 207.77 | 960873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
