Home

Cintas Corp (CTAS)

184.71
+0.52 (0.28%)
NASDAQ · Last Trade: Dec 4th, 1:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cintas Corp (CTAS)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025184.19185.21183.35184.711,515,248184.71
12/02/2025185.24185.78183.64184.191,588,072184.19
12/01/2025185.13187.04184.87185.431,597,974185.43
11/28/2025184.86186.36184.31186.02738,750186.02
11/26/2025183.12185.68182.85184.601,779,888184.60
11/25/2025182.14184.44181.79183.672,282,744183.67
11/24/2025184.20184.69181.40182.164,032,904182.16
11/21/2025183.62186.95183.51185.801,997,182185.80
11/20/2025184.46184.51182.00183.204,147,536183.20
11/19/2025183.52184.40180.88183.472,532,553183.47
11/18/2025184.39185.83182.85183.911,839,810183.91
11/17/2025186.02186.87183.31183.762,429,846183.76
11/14/2025188.22189.04186.09186.723,416,974186.72
11/13/2025185.28189.69184.78187.912,323,834187.46
11/12/2025185.58186.52184.73185.281,865,202184.84
11/11/2025185.64187.24184.84185.761,642,604185.31
11/10/2025183.56185.55182.44185.252,700,836184.81
11/07/2025186.10186.76184.19185.072,526,783184.63
11/06/2025185.69186.81184.07184.892,945,424184.45
11/05/2025182.72186.44182.72185.812,179,757185.37
11/04/2025184.13184.36181.13184.111,770,584183.67
11/03/2025183.00183.22180.39182.042,437,187181.60
10/31/2025183.98184.80182.70183.272,362,688182.83
10/30/2025184.21186.86183.40183.981,975,571183.54
10/29/2025186.85187.59182.65183.902,327,504183.46
10/28/2025188.11190.61187.16189.891,812,752189.44
10/27/2025190.61191.25188.22188.682,021,796188.23
10/24/2025192.76192.95190.57190.831,309,150190.37
10/23/2025194.00195.73192.19192.341,842,312191.88
10/22/2025196.56197.00193.30193.541,322,437193.08
10/21/2025192.29197.62191.59196.493,359,497196.02
10/20/2025188.26193.81188.19192.333,569,215191.87
10/17/2025184.93189.40184.88188.102,511,653187.65
10/16/2025187.98187.98183.95184.361,593,888183.92
10/15/2025188.33189.57186.97187.451,506,701187.00
10/14/2025187.37189.47185.52188.232,702,476187.78
10/13/2025187.47189.44186.94187.942,094,711187.49
10/10/2025191.21192.06187.29187.963,428,218187.51
10/09/2025198.40198.86191.37191.752,600,570191.29
10/08/2025199.39199.39197.55198.811,507,729198.33
10/07/2025199.04199.69197.01199.171,826,457198.69
10/06/2025202.45202.71198.36199.041,564,993198.56
10/03/2025202.88203.56201.78202.611,567,230202.13
10/02/2025201.99203.47201.44202.911,713,380202.42
10/01/2025204.07204.74202.50203.641,288,528203.15
9/30/2025202.60205.93201.75205.261,822,733204.77
9/29/2025205.70205.70203.04203.911,809,352203.42
9/26/2025202.75204.73201.53204.241,796,403203.75
9/25/2025200.12203.59199.29202.052,066,173201.57
9/24/2025197.03202.30192.50200.043,361,441199.56
9/23/2025201.56202.48199.49200.592,988,586200.11
9/22/2025199.91203.32199.56202.592,784,837202.10
9/19/2025200.34200.67198.85200.134,117,930199.65
9/18/2025199.93201.10199.40199.511,914,833199.03
9/17/2025199.76202.90199.57199.982,054,092199.50
9/16/2025198.95200.18198.01199.291,983,848198.81
9/15/2025202.37202.99199.43199.711,698,081199.23
9/12/2025204.42205.23201.80202.371,371,360201.88
9/11/2025201.40205.07201.12204.501,977,796204.01
9/10/2025201.18203.36199.96201.402,003,631200.92
9/09/2025201.76202.74200.05202.071,889,755201.59
9/08/2025204.36204.59201.19202.782,668,536202.29
9/05/2025207.06207.68203.25204.501,413,777204.01
9/04/2025206.08207.07205.15206.841,369,300206.34