$85.50 +0.24 (%) Cintas Corp - NASDAQ

Jul. 31, 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
7/31/201585.7286.0085.4185.50573,047
7/30/201584.7285.4984.2785.26262,519
7/29/201584.8685.3384.3285.27508,425
7/28/201584.0984.8383.4384.82428,211
7/27/201584.2084.4183.6683.77431,573
7/24/201585.2385.5684.1284.25464,387
7/23/201586.8686.9985.5785.74483,724
7/22/201585.7687.0785.2086.94856,713
7/21/201586.1886.7685.1885.19583,945
7/20/201586.0087.0085.6686.10699,894
7/17/201586.5086.5184.6385.551,074,685
7/16/201586.6787.2986.3786.78913,971
7/15/201586.2486.4085.8686.08497,430
7/14/201586.1186.4885.6786.28225,543
7/13/201585.8586.0985.1986.02345,469
7/10/201585.2085.4084.5285.05453,970
7/9/201584.7184.9384.0084.16411,267
7/8/201584.2684.6983.5883.74633,121
7/7/201585.2985.4883.9184.74755,195
7/6/201584.6085.3884.6085.10334,072
7/2/201585.6785.7684.6985.21383,924
7/1/201585.2685.4284.9685.33500,539
6/30/201584.8285.2484.5484.59459,945
6/29/201585.0185.4784.1884.25447,508
6/26/201586.0186.1885.0285.411,378,586
6/25/201586.9886.9885.7585.84585,567
6/24/201585.8687.5185.8686.56623,759
6/23/201587.8987.9987.3587.44726,721
6/22/201587.0087.6886.8687.54369,967
6/19/201586.4087.0686.1086.801,097,083
6/18/201585.9586.7385.9586.47409,739
6/17/201585.5085.7885.0385.57297,519
6/16/201584.4585.5584.4585.30360,681
6/15/201585.2585.5383.8784.36913,758
6/12/201585.8986.2285.0686.05276,359
6/11/201586.7186.7786.3586.44428,960
6/10/201585.9786.6785.3886.38295,821
6/9/201585.2985.6684.9885.51268,937
6/8/201585.3985.7685.1085.19475,073
6/5/201585.1785.5084.7185.46362,116
6/4/201586.1586.4485.2385.33567,659
6/3/201586.2886.4486.1086.21731,199
6/2/201585.8186.3085.7785.95682,448
6/1/201586.3986.6885.8286.35494,997
5/29/201586.3886.8386.0886.09681,290
5/28/201586.2486.3886.0386.28393,401
5/27/201585.8086.2985.5786.16456,231
5/26/201585.9186.2885.2985.81479,297
5/22/201585.5686.4484.5886.01389,946
5/21/201586.2486.5686.0786.24442,067
5/20/201586.1686.6786.0386.31548,459
5/19/201586.5986.7486.1786.22558,147
5/18/201585.2486.5285.1986.32528,825
5/15/201585.0985.6884.9285.45419,152
5/14/201584.6185.1884.2085.12544,152
5/13/201582.8584.4482.6184.15957,279
5/12/201583.1083.4582.1582.47835,562
5/11/201582.1683.9782.0083.421,243,192
5/8/201581.9182.6181.1482.41438,411
5/7/201580.7281.3580.4281.12426,959
5/6/201580.9781.1380.1980.73534,272
5/5/201581.9982.2180.9681.00538,394
5/4/201581.4481.9481.2681.52474,845
5/1/201580.2381.2880.2381.27491,352
4/30/201580.3280.7879.5179.95953,633
4/29/201581.2081.3380.6480.69512,152
4/28/201581.6381.8881.1781.49584,775
4/27/201582.1282.4081.5681.62416,961
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!