$83.48 -0.53 (%) Cintas Corp - NASDAQ

Feb. 27, 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
2/27/201583.7883.9883.2683.48405,423
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center