$83.01 +0.89 (%) Cintas Corp - NASDAQ

Feb. 12, 2016 | 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
2/12/201683.1283.5581.8683.01600,567
2/11/201682.0082.9080.2782.12363,737
2/10/201683.8584.9983.1783.28453,318
2/9/201681.9984.2481.8883.49642,324
2/8/201682.8082.8681.2082.64650,088
2/5/201685.0085.2982.9083.32785,411
2/4/201684.8585.3984.4985.17685,394
2/3/201686.5287.0083.8984.75908,445
2/2/201685.5986.3984.8885.24969,790
2/1/201685.4286.7384.6286.11770,296
1/29/201683.5785.9882.7985.921,122,143
1/28/201683.4083.7582.7583.14817,260
1/27/201682.9283.6982.4582.76723,906
1/26/201682.0283.3381.9882.86687,009
1/25/201682.2782.6781.6981.85588,352
1/22/201681.3682.9581.0682.44810,561
1/21/201682.6383.3780.0080.331,488,953
1/20/201682.2783.3480.2782.34770,867
1/19/201684.6885.1982.9483.50744,447
1/15/201683.7284.5182.6084.03704,320
1/14/201685.3786.1584.7085.54516,402
1/13/201686.9687.0384.5784.81485,620
1/12/201685.2587.1285.1686.85668,628
1/11/201684.9285.5684.3885.31684,973
1/8/201687.1987.2084.4584.63807,830
1/7/201686.8287.7486.2186.88841,695
1/6/201687.3188.8487.0188.03479,841
1/5/201688.5889.2488.0988.43627,936
1/4/201689.8289.8387.8288.29716,563
12/31/201592.0592.3991.0491.05315,048
12/30/201593.0293.3992.1792.24294,678
12/29/201592.6293.6492.0692.82352,350
12/28/201591.2292.0690.5692.02360,253
12/24/201591.2091.9190.9691.54211,268
12/23/201591.6791.9291.1591.52533,502
12/22/201591.4992.3489.4591.13993,263
12/21/201589.4790.2388.5889.21707,887
12/18/201590.4191.4388.4688.501,122,290
12/17/201591.4792.0090.0590.52511,026
12/16/201590.9991.6090.2191.24739,095
12/15/201590.8191.7889.9090.34563,463
12/14/201590.2790.9189.4589.91669,090
12/11/201590.7791.6189.7889.90464,602
12/10/201591.3591.9490.8891.54339,462
12/9/201592.5292.5290.7991.23713,802
12/8/201591.5692.8091.2392.51598,336
12/7/201592.3892.6990.0692.01417,988
12/4/201590.3592.8190.3292.67491,773
12/3/201592.0592.2589.7690.16576,717
12/2/201592.9392.9891.9692.04348,555
12/1/201591.9993.1591.5393.14495,545
11/30/201591.9492.6291.5391.59659,602
11/27/201591.8092.1591.3792.01216,754
11/25/201591.8392.0591.3991.98265,702
11/24/201591.8592.0090.7991.67400,391
11/23/201591.0292.2091.0292.17469,863
11/20/201591.2191.6490.9791.311,889,577
11/19/201591.4792.4490.7590.76945,669
11/18/201589.9191.5589.8291.37713,985
11/17/201589.3990.1289.0389.57864,073
11/16/201588.8789.5088.3089.45805,863
11/13/201590.2590.7489.3589.51455,814
11/12/201591.3191.6290.1490.18411,339
11/11/201591.8692.0091.1891.57612,898
11/10/201590.5391.5889.5791.31538,912
11/9/201590.7491.0189.9690.75495,890
11/6/201590.8591.4490.5290.88584,444
11/5/201591.4892.3590.5990.81671,730
11/4/201592.7292.9591.0191.49731,395
11/3/201593.6593.7292.2692.47711,543
11/2/201593.5994.0493.1193.40584,241
10/30/201592.5093.4092.3293.09963,138
10/29/201592.9893.5492.0792.34581,279
10/28/201593.2494.3592.1292.98545,740
10/27/201593.2593.5992.1392.66515,202
10/26/201593.5794.0493.2593.53443,414
10/23/201593.1193.6791.8693.50381,464
10/22/201591.9992.7391.5492.37506,581
10/21/201593.4093.4991.2091.34506,683
10/20/201592.4093.2592.4092.77442,434
10/19/201592.4892.9792.1592.67362,050
10/16/201593.2993.5092.1192.55457,507
10/15/201591.4393.1291.4393.09817,948
10/14/201592.1192.5690.5390.68681,183
10/13/201588.9192.3788.9191.46951,556
10/12/201590.0691.3789.7391.04649,401
10/9/201589.6190.4188.9989.82561,069
10/8/201587.3589.4886.6689.27782,892
10/7/201586.3987.4785.9687.34625,263
10/6/201587.1988.0085.4685.74798,689
10/5/201587.2788.1486.6887.60692,763
10/2/201584.2686.3883.4886.311,087,347
10/1/201586.1686.2884.7785.49719,684
9/30/201585.4586.3484.7685.75849,541
9/29/201585.9985.9984.1884.80935,244
9/28/201588.0488.3585.7385.75626,516
9/25/201586.9389.7386.3888.401,088,353
9/24/201585.8886.9285.0386.15751,738
9/23/201586.3086.8185.6686.58518,512
9/22/201586.2486.6085.4786.01790,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center