Home

Cintas Corp (CTAS)

226.50
+1.75 (0.78%)
NASDAQ · Last Trade: Jun 1st, 4:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cintas Corp (CTAS)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025225.48227.79224.43226.502,398,132226.50
5/29/2025225.10225.94223.21224.75974,171224.75
5/28/2025226.01226.87224.89225.08994,771225.08
5/27/2025224.43226.16223.34225.881,603,856225.88
5/23/2025220.00223.06219.01222.291,296,337222.29
5/22/2025220.39222.93219.90221.661,210,325221.66
5/21/2025221.17222.77220.65221.051,298,007221.05
5/20/2025219.17223.01218.90222.871,400,822222.87
5/19/2025220.85223.30220.00223.031,137,079223.03
5/16/2025218.49220.93217.26220.851,431,485220.85
5/15/2025214.37218.71214.25218.481,376,729218.48
5/14/2025214.36214.89212.84214.191,330,299213.80
5/13/2025217.40218.26215.22215.331,394,800214.94
5/12/2025218.01218.01212.67216.991,913,276216.59
5/09/2025215.17215.48214.00214.74965,227214.35
5/08/2025216.25218.20214.82214.961,541,983214.57
5/07/2025213.33216.20212.98215.111,969,997214.72
5/06/2025210.75213.66209.86213.311,351,427212.92
5/05/2025211.00212.54210.10211.821,069,126211.43
5/02/2025211.30214.18209.99211.551,373,144211.16
5/01/2025210.33210.88206.78209.551,439,569209.17
4/30/2025208.37212.00205.59211.682,053,569211.29
4/29/2025207.15209.54206.73209.261,380,381208.88
4/28/2025208.23209.00205.78208.281,716,079207.90
4/25/2025209.43209.91206.32208.401,172,851208.02
4/24/2025207.28210.33205.11209.751,506,748209.37
4/23/2025207.22210.35206.06207.691,786,637207.31
4/22/2025202.46206.57201.67205.841,564,876205.47
4/21/2025204.49204.60197.31200.411,405,318200.04
4/17/2025205.97207.51204.59205.761,712,170205.38
4/16/2025207.34208.39202.94204.721,967,660204.35
4/15/2025210.13211.91207.67208.201,843,835207.82
4/14/2025206.72210.58206.07209.622,183,176209.24
4/11/2025203.23207.72200.13206.042,116,153205.66
4/10/2025204.21205.31197.76202.732,870,822202.36
4/09/2025188.36205.18187.43203.994,054,610203.62
4/08/2025194.38195.72188.40190.113,734,708189.76
4/07/2025187.62194.50184.61190.545,369,332190.19
4/04/2025204.57204.57190.14190.333,969,743189.98
4/03/2025202.83209.40201.60204.852,244,344204.48
4/02/2025206.19209.21205.83208.671,613,497208.29
4/01/2025205.55208.20204.28207.871,637,916207.49
3/31/2025203.85206.74202.55205.532,595,662205.16
3/28/2025206.48206.48202.53203.221,685,081202.85
3/27/2025202.59207.87202.59206.252,324,705205.87
3/26/2025204.54212.70204.01204.713,688,270204.34
3/25/2025194.43195.05192.14193.462,092,406193.11
3/24/2025191.92194.81191.28194.572,049,084194.22
3/21/2025192.13192.40189.91191.172,574,881190.82
3/20/2025194.91196.50192.82194.461,583,197194.11
3/19/2025193.36196.82193.08196.461,470,783196.10
3/18/2025194.00194.97192.38193.411,656,570193.06
3/17/2025191.94195.52191.18195.171,532,169194.81
3/14/2025190.25193.46189.52192.841,509,849192.49
3/13/2025191.86192.19189.37190.581,609,714190.23
3/12/2025197.09197.66191.87192.212,339,472191.86
3/11/2025201.45201.57195.71196.561,887,624196.20
3/10/2025201.88205.65199.72200.611,823,857200.25
3/07/2025199.84203.69198.34203.061,805,056202.69
3/06/2025203.80203.80198.45200.601,958,941200.24
3/05/2025202.30206.65202.26205.291,281,724204.92
3/04/2025208.30209.72204.35204.561,661,868204.19
3/03/2025206.86210.16206.28207.431,684,967207.05