Canada markets open in 1 hour 7 minutes

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.13-2.20 (-0.33%)
At close: 04:00PM EDT
666.99 +2.86 (+0.43%)
After hours: 06:26PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024663.72666.88660.78664.13664.13751,900
Apr 23, 2024666.29669.53665.15666.33666.33542,800
Apr 22, 2024666.67669.69663.42665.00665.00401,600
Apr 19, 2024666.01669.22659.00661.29661.29390,100
Apr 18, 2024667.96671.75661.71662.44662.44212,200
Apr 17, 2024671.86676.24664.87668.51668.51295,800
Apr 16, 2024668.98669.96664.51666.56666.56340,300
Apr 15, 2024678.68678.76662.03664.72664.72462,000
Apr 12, 2024665.71670.77665.71668.41668.41324,300
Apr 11, 2024671.82675.24667.07671.13671.13309,500
Apr 10, 2024668.30673.89667.00670.96670.96282,200
Apr 09, 2024677.58682.14672.13677.72677.72269,100
Apr 08, 2024673.69679.29670.00677.42677.42361,500
Apr 05, 2024668.09674.97666.09673.69673.69348,700
Apr 04, 2024687.76689.47663.30664.51664.51388,200
Apr 03, 2024678.01680.83673.64678.85678.85403,900
Apr 02, 2024679.92681.62675.51675.74675.74523,300
Apr 01, 2024685.65686.55675.68680.54680.54466,600
Mar 28, 2024688.28689.29680.42687.03687.03572,400
Mar 27, 2024658.51704.84658.51685.64685.641,107,100
Mar 26, 2024635.72639.14632.39633.40633.40332,800
Mar 25, 2024639.75644.46635.27635.66635.66311,900
Mar 22, 2024644.48644.48636.75639.39639.39300,400
Mar 21, 2024638.35644.96636.44642.16642.16301,900
Mar 20, 2024627.30636.47627.30634.99634.99272,000
Mar 19, 2024626.07628.22623.56627.67627.67356,600
Mar 18, 2024631.19633.29624.45624.96624.96355,900
Mar 15, 2024628.61630.20623.39627.38627.38688,200
Mar 14, 2024626.21631.34622.05629.70629.70324,500
Mar 13, 2024626.28626.28619.30623.28623.28471,500
Mar 12, 2024622.40627.96620.88626.70626.70259,900
Mar 11, 2024627.42627.75616.62624.45624.45203,200
Mar 08, 2024627.63630.00623.72625.37625.37303,300
Mar 07, 2024630.25632.03627.22628.38628.38255,600
Mar 06, 2024627.12630.66624.02625.80625.80327,200
Mar 05, 2024627.12628.68621.17625.39625.39330,200
Mar 04, 2024629.46631.84627.45629.24629.24223,200
Mar 01, 2024620.18630.63619.93628.36628.36296,600
Feb 29, 2024633.00633.00627.23628.61628.61403,300
Feb 28, 2024629.49632.37627.75630.72630.72211,500
Feb 27, 2024631.57631.57626.52628.15628.15273,700
Feb 26, 2024632.19636.37631.28633.94633.94444,500
Feb 23, 2024627.95634.30627.95633.10633.10178,000
Feb 22, 2024622.73628.61622.73627.10627.10339,800
Feb 21, 2024617.23619.13613.78618.66618.66309,000
Feb 20, 2024614.68619.18611.07614.64614.64423,500
Feb 16, 2024620.89621.78612.74614.66614.66339,700
Feb 15, 2024616.09621.93613.47621.02621.02303,300
Feb 14, 2024606.47613.19603.77612.67612.67356,800
Feb 14, 20241.35 Dividend
Feb 13, 2024611.00611.85602.80605.96604.61444,300
Feb 12, 2024617.00617.22611.92613.69612.32289,300
Feb 09, 2024618.93620.35614.07618.22616.84280,900
Feb 08, 2024620.50621.97615.96617.16615.79428,900
Feb 07, 2024622.10626.18620.59621.62620.24272,400
Feb 06, 2024618.01619.92614.47617.89616.51335,600
Feb 05, 2024616.86617.08611.14615.62614.25355,700
Feb 02, 2024616.31622.63611.96619.30617.92337,300
Feb 01, 2024606.74618.39603.83617.54616.16371,500
Jan 31, 2024609.00611.69601.91604.57603.22643,900
Jan 30, 2024598.80609.08598.80608.81607.45302,300
Jan 29, 2024595.49604.61595.49602.00600.66317,600
Jan 26, 2024601.34601.34595.00597.81596.48171,400
Jan 25, 2024598.86601.72595.02598.51597.18269,900
Jan 24, 2024605.03606.36597.14597.95596.62343,100
Jan 23, 2024604.57607.13599.53603.67602.33216,000
Jan 22, 2024603.26603.99600.20601.53600.19241,800
Jan 19, 2024594.26600.58591.60599.05597.72314,900
Jan 18, 2024588.89593.88586.54592.62591.30270,600
Jan 17, 2024585.91589.71585.17588.89587.58280,600
Jan 16, 2024591.18593.30586.06588.57587.26304,500
Jan 12, 2024591.08593.35587.77593.00591.68228,600
Jan 11, 2024588.16588.91583.63588.25586.94279,300
Jan 10, 2024584.07587.47581.65587.02585.71234,500
Jan 09, 2024578.56584.65576.54584.51583.21213,900
Jan 08, 2024578.03584.72575.93584.13582.83425,800
Jan 05, 2024582.38584.47574.55577.26575.97290,200
Jan 04, 2024579.50587.40579.50582.38581.08322,900
Jan 03, 2024591.66593.19579.56580.28578.99382,700
Jan 02, 2024600.88603.57588.06591.91590.59389,000
Dec 29, 2023600.24604.47599.65602.66601.32284,100
Dec 28, 2023604.04607.19601.03601.09599.75293,800
Dec 27, 2023601.90607.79601.90606.21604.86266,400
Dec 26, 2023596.95603.80595.81602.43601.09322,000
Dec 22, 2023592.16597.74590.50595.24593.91467,900
Dec 21, 2023577.00591.26568.71589.95588.64670,600
Dec 20, 2023559.39563.10553.55553.66552.43522,000
Dec 19, 2023561.37564.01559.41560.29559.04361,300
Dec 18, 2023565.99565.99560.37560.66559.41372,300
Dec 15, 2023562.25566.88557.60558.71557.471,130,200
Dec 14, 2023576.47576.47562.08563.42562.16613,200
Dec 13, 2023567.56576.58564.56574.90573.62388,600
Dec 12, 2023562.01564.61556.71564.52563.26336,300
Dec 11, 2023556.46563.33554.84559.60558.35409,100
Dec 08, 2023549.46554.09548.60553.33552.10328,800
Dec 07, 2023552.93555.51547.48553.75552.52628,400
Dec 06, 2023554.95556.82548.24550.93549.70267,600
Dec 05, 2023551.52553.95547.80551.08549.85285,200
Dec 04, 2023553.06557.79551.64555.05553.81303,600
Dec 01, 2023553.25559.06553.11558.25557.01278,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...