$82.13 -0.18 (%) Cintas Corp - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTAS historical data

Date Open High Low Close Volume
4/24/201582.3782.5682.0582.13649,820
4/23/201581.7182.5181.7182.31523,818
4/22/201582.0882.2681.5482.05586,708
4/21/201582.0882.2581.9082.04530,769
4/20/201581.7182.0181.5281.74604,074
4/17/201581.4981.9080.9781.38573,813
4/16/201582.0982.3081.5582.13526,073
4/15/201581.9582.6381.9582.23681,173
4/14/201581.0481.8080.4081.68642,382
4/13/201581.2581.7581.1681.32558,691
4/10/201581.8582.4981.6082.33471,005
4/9/201582.1482.5281.2481.64476,795
4/8/201582.1182.6681.3282.13761,741
4/7/201581.7182.0481.1081.99965,793
4/6/201582.1082.5881.6981.82734,705
4/2/201581.7882.8281.7882.69529,067
4/1/201581.7982.0280.6681.71696,898
3/31/201582.7382.7881.4481.63913,643
3/30/201582.8383.2482.5382.74449,512
3/27/201580.9582.4780.9182.38766,339
3/26/201581.3381.7980.7681.13698,434
3/25/201584.0184.0181.4881.701,361,099
3/24/201583.9484.0783.4183.73538,031
3/23/201582.5584.1082.2083.83836,186
3/20/201584.3084.3482.5582.551,540,310
3/19/201587.9588.2382.5683.961,563,880
3/18/201585.2486.3484.2586.16756,692
3/17/201585.3385.5384.0285.26579,691
3/16/201583.2785.4583.2785.37895,311
3/13/201582.9383.1881.3782.56520,466
3/12/201582.0882.9181.7982.86657,997
3/11/201582.1882.3881.4281.67362,697
3/10/201582.9583.1381.7881.78473,968
3/9/201582.6184.1082.3583.84518,642
3/6/201582.3283.0181.8182.28414,143
3/5/201583.7583.7582.7782.94378,573
3/4/201583.8483.8783.1983.77519,384
3/3/201584.1584.2683.5284.21444,228
3/2/201583.5284.5983.2584.51372,386
2/27/201583.7883.9883.2683.48406,797
2/26/201583.4984.1883.4984.01484,248
2/25/201583.3884.0883.0183.70518,490
2/24/201582.5083.3482.3683.17559,663
2/23/201582.5082.7381.8682.69467,851
2/20/201581.7482.6380.7982.47474,381
2/19/201581.8882.2081.6981.99363,848
2/18/201581.7382.0381.3281.90318,454
2/17/201582.3682.4381.5381.86345,819
2/13/201582.2382.5181.3381.64436,499
2/12/201581.1782.2280.8082.21528,991
2/11/201580.3481.1480.0580.94516,080
2/10/201580.4080.6379.4580.58420,929
2/9/201580.0080.3179.4679.67277,010
2/6/201580.4980.8379.7980.04447,531
2/5/201580.4180.8180.2880.50417,158
2/4/201580.7681.4079.7480.01760,055
2/3/201580.6780.9979.7880.69929,432
2/2/201578.7880.0677.9680.03548,265
1/30/201579.1979.8278.6978.70933,500
1/29/201578.1880.0478.0179.88775,016
1/28/201580.0480.3478.2878.35881,146
1/27/201579.5680.4679.4879.88854,478
1/26/201580.4280.9379.4979.97912,203
1/23/201579.6380.0879.3079.78861,644
1/22/201579.6879.9478.8879.831,752,382
1/21/201578.5279.5378.3779.45781,180
1/20/201578.9579.2478.2678.79938,441
1/16/201577.7678.9577.6978.931,242,888
1/15/201577.8178.2677.3177.661,270,953
1/14/201577.3277.7377.0877.571,518,153
1/13/201577.3178.0476.7877.511,415,952
1/12/201577.0577.5175.9076.63605,092
1/9/201577.9577.9776.7677.12754,531
1/8/201577.4678.0377.0077.73882,063
1/7/201577.6477.6576.3176.47837,829
1/6/201577.4977.7075.9076.871,181,042
1/5/201578.1578.4576.8577.02812,491
1/2/201578.9179.1077.5778.45457,407
12/31/201479.2179.8278.3978.44306,896
12/30/201479.6779.8178.9679.02504,980
12/29/201479.8280.1579.5079.57443,100
12/26/201480.2880.3479.6579.82306,607
12/24/201479.8880.2279.4779.86521,158
12/23/201479.9180.3579.5979.64995,391
12/22/201479.7080.1879.4079.641,172,939
12/19/201476.8979.3576.8379.233,208,102
12/18/201473.8374.6673.1074.491,576,267
12/17/201471.5073.0671.1072.841,110,880
12/16/201471.5472.5871.4971.53608,497
12/15/201471.2872.0770.6171.53736,612
12/12/201472.3672.7871.0271.03512,633
12/11/201471.8373.6471.6772.80487,960
12/10/201473.2273.5571.8771.87628,977
12/9/201472.5073.5272.2573.41780,431
12/8/201472.9873.5572.7173.00571,916
12/5/201472.8073.1672.5173.05565,350
12/4/201472.9173.4372.5772.82414,441
12/3/201472.6173.1972.2073.13411,188
12/2/201471.6072.5271.2572.38570,859
12/1/201472.9173.1571.7071.80900,231
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center