$68.65 -1.94 (%) Cintas Corp - NASDAQ

Oct. 1, 2014 | 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
10/1/201470.2270.5068.3968.651,039,056
9/30/201467.5971.6167.2670.592,329,349
9/29/201465.8466.4465.7965.95686,783
9/26/201466.0366.5865.8866.27280,699
9/25/201466.6966.8565.8165.99332,321
9/24/201466.4467.0666.3566.90297,465
9/23/201466.9767.2266.4166.43325,027
9/22/201467.1267.2966.7267.09386,651
9/19/201467.5867.5967.0267.161,427,826
9/18/201466.9967.3266.8367.22308,624
9/17/201467.1367.2466.4566.92434,263
9/16/201466.7167.1066.2066.86467,930
9/15/201466.5967.2066.3366.87564,426
9/12/201466.3566.4866.0566.34298,138
9/11/201466.0466.5365.8366.45242,589
9/10/201466.4466.5065.9966.42207,340
9/9/201466.3666.6666.0566.35440,090
9/8/201466.4766.7866.0766.32299,016
9/5/201466.3866.8066.1366.66431,599
9/4/201466.6666.8566.3866.56615,151
9/3/201466.9167.1166.3066.36305,233
9/2/201466.4266.8866.1366.63454,422
8/29/201466.1566.5065.6266.14413,464
8/28/201465.5466.1165.4265.88217,981
8/27/201466.0166.2265.6465.83223,611
8/26/201466.2666.3965.9466.02328,002
8/25/201466.1566.2565.8566.06253,022
8/22/201465.7566.1965.4165.73606,644
8/21/201465.9666.0465.7265.91556,863
8/20/201465.9666.0365.6565.96463,547
8/19/201465.8766.0265.7565.89460,116
8/18/201465.7066.0965.6565.83775,774
8/15/201463.8565.8662.6565.38564,561
8/14/201465.4665.7165.4065.50356,281
8/13/201465.4165.5865.3265.51448,567
8/12/201465.0065.4464.8765.27720,867
8/11/201464.7765.2964.4365.00736,286
8/8/201463.3064.4862.9264.40456,202
8/7/201463.2063.5462.8663.11370,333
8/6/201463.0463.3562.7562.99476,282
8/5/201463.6164.2563.1363.56693,506
8/4/201462.8664.1062.6063.99913,768
8/1/201462.3562.9162.2462.60387,040
7/31/201463.0763.0762.4962.60391,672
7/30/201463.4464.0862.9363.40322,562
7/29/201463.5363.8063.1063.12259,695
7/28/201463.4263.7162.9963.56280,192
7/25/201464.0164.2963.3763.52351,407
7/24/201464.3364.4964.0164.11218,672
7/23/201464.2764.3863.9764.03340,784
7/22/201464.2364.4763.8664.38516,535
7/21/201463.8464.0163.5863.77469,797
7/18/201463.7164.1463.4164.04569,043
7/17/201464.1664.4463.3663.45624,166
7/16/201463.3564.9163.0064.511,145,190
7/15/201463.2463.5662.5962.85527,261
7/14/201462.9963.5962.9963.24408,557
7/11/201463.1163.1362.4862.56495,261
7/10/201462.7763.2862.2263.16238,488
7/9/201463.7364.4563.2763.62238,821
7/8/201463.9464.0763.3363.50344,957
7/7/201464.2764.2763.6763.89363,731
7/3/201463.9764.4463.8264.37165,368
7/2/201464.0164.2463.6163.90252,933
7/1/201463.6364.4063.4864.03492,630
6/30/201462.9363.5762.7563.54513,151
6/27/201462.3063.0962.3063.021,426,521
6/26/201463.1063.3362.5162.65280,025
6/25/201462.2263.0162.2262.97297,433
6/24/201463.1263.2462.4462.53566,841
6/23/201464.2464.2563.0163.18461,103
6/20/201464.1464.3263.8064.101,152,870
6/19/201463.4163.8763.2063.86345,850
6/18/201463.3163.6062.9963.51339,945
6/17/201462.9363.6962.7163.43283,993
6/16/201462.9763.3662.8663.09394,482
6/13/201463.1663.4362.9763.11290,014
6/12/201463.1263.3462.8163.04304,566
6/11/201463.4463.8462.9963.30437,556
6/10/201463.5963.6863.3363.62298,992
6/9/201463.0763.9163.0563.67361,588
6/6/201462.7163.1362.7163.13333,201
6/5/201462.4262.7862.1162.75428,233
6/4/201461.9962.2661.8862.18363,440
6/3/201462.0962.2962.0062.18355,587
6/2/201461.9263.1361.7062.22562,915
5/30/201462.1162.2661.8362.12653,473
5/29/201462.0162.2661.8162.10409,065
5/28/201461.6862.1461.6661.89447,879
5/27/201461.8761.9061.6261.74682,098
5/23/201461.5461.8161.2061.63603,787
5/22/201461.0461.7160.9761.54501,538
5/21/201460.7861.2660.7061.11435,639
5/20/201461.0961.2960.4260.62551,210
5/19/201460.5161.2260.2961.17508,571
5/16/201460.1060.5659.7060.54525,723
5/15/201460.0460.2759.5960.17437,424
5/14/201460.7360.7360.3360.39500,029
5/13/201460.5260.6960.2360.60686,963
5/12/201459.9260.7359.8060.37712,178
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center