$79.23 0.00 (%) Cintas Corp - NASDAQ

Dec. 19, 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
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
11/28/201473.2873.5973.0073.15263,199
11/26/201472.9673.4572.7373.03571,868
11/25/201473.0173.2372.6473.06610,728
11/24/201472.1472.9871.9472.86574,854
11/21/201472.6973.0071.7471.921,377,184
11/20/201471.5172.2371.2671.93423,057
11/19/201471.8472.0071.0571.79616,433
11/18/201471.7072.5271.3871.98610,920
11/17/201471.6071.8571.2071.81556,190
11/14/201471.2772.1570.9371.76851,622
11/13/201471.4272.0670.8271.16480,953
11/12/201470.8271.4970.7571.31511,568
11/11/201471.0771.4870.8571.10406,354
11/10/201471.1371.5270.8871.11682,674
11/7/201471.5071.5070.9471.00734,038
11/6/201470.5671.1470.3171.09615,775
11/5/201470.1671.0970.0070.41792,884
11/4/201471.9472.3071.1171.421,357,458
11/3/201473.2473.8672.4572.54630,622
10/31/201473.7073.9572.7273.24675,932
10/30/201471.4772.8671.1772.69502,075
10/29/201472.0072.1771.2071.81454,863
10/28/201471.6671.8371.2971.81745,048
10/27/201471.1171.3570.6271.27634,634
10/24/201471.0671.3670.8071.22702,324
10/23/201471.0171.3770.7471.041,509,697
10/22/201471.4271.7270.3370.35688,931
10/21/201469.6271.1769.3771.17816,815
10/20/201469.2969.3568.7069.05811,805
10/17/201468.7769.7068.7769.291,342,208
10/16/201467.4768.6766.7568.43788,208
10/15/201467.1168.3766.7668.061,099,832
10/14/201467.9968.4267.5867.74752,001
10/13/201468.7768.9167.3167.44533,467
10/10/201469.4069.7468.5368.56644,326
10/9/201471.0171.2869.2869.46626,404
10/8/201468.9071.0068.9070.98769,967
10/7/201469.4569.7568.6368.72594,400
10/6/201470.6971.0869.7369.90613,261
10/3/201468.5470.4868.4070.341,240,837
10/2/201468.5368.6367.4368.29676,755
10/1/201470.2270.5068.3968.651,039,056
9/30/201467.5971.6167.2670.592,351,026
9/29/201465.8466.4465.7965.95690,833
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center