$111.36 -4.81 (%) Cintas Corp - NASDAQ

Sep. 29, 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
9/28/2016118.89118.90115.62116.171,475,206
9/27/2016113.19113.72112.33113.43731,948
9/26/2016113.85113.98113.10113.19434,605
9/23/2016114.98115.86113.97114.16353,193
9/22/2016114.99116.24114.71115.10392,527
9/21/2016113.92114.88113.01114.71541,659
9/20/2016114.11114.27113.34113.86502,024
9/19/2016113.54114.29113.08113.32394,649
9/16/2016113.55113.97112.91113.321,092,711
9/15/2016112.99114.57112.54114.09683,835
9/14/2016113.03114.06112.58113.14832,884
9/13/2016113.76114.38112.87112.941,093,199
9/12/2016114.08114.92113.76114.73929,729
9/9/2016116.47116.91113.53113.811,338,921
9/8/2016117.82117.87117.13117.19489,769
9/7/2016118.86118.96118.14118.30710,203
9/6/2016119.12119.94117.85119.15545,761
9/2/2016118.23119.18118.07118.84558,483
9/1/2016118.00118.00117.09117.70476,174
8/31/2016117.09117.69116.50117.51712,059
8/30/2016116.07117.06115.88117.04523,197
8/29/2016115.56116.65115.04116.38431,528
8/26/2016115.96116.87114.75115.71548,063
8/25/2016114.42116.67114.42116.04790,088
8/24/2016114.60114.75113.89114.45372,325
8/23/2016114.06114.67113.41114.53398,437
8/22/2016113.80114.34113.65114.03427,852
8/19/2016113.38113.88112.85113.791,018,886
8/18/2016115.98115.98113.14113.89673,617
8/17/2016114.41116.08113.56115.651,718,686
8/16/2016115.57117.65112.91112.992,258,750
8/15/2016107.30107.52106.90107.42428,965
8/12/2016107.13107.59106.92107.35309,363
8/11/2016107.90107.93106.41107.51645,188
8/10/2016106.73107.53106.67107.38377,208
8/9/2016106.67106.82106.05106.82532,370
8/8/2016107.00107.00106.18106.55432,769
8/5/2016106.97108.41106.34106.89594,268
8/4/2016106.36107.77106.29106.56495,312
8/3/2016106.35107.78105.71106.32808,614
8/2/2016106.84107.39106.32106.35621,814
8/1/2016107.26107.74107.02107.41485,884
7/29/2016108.14108.14106.89107.27908,667
7/28/2016107.93108.50107.11108.18521,654
7/27/2016108.48108.48107.42107.96467,290
7/26/2016108.31109.11107.43108.39668,922
7/25/2016107.61108.69107.32108.22733,278
7/22/2016107.38108.09107.19107.95697,791
7/21/2016106.97108.02106.83107.301,258,233
7/20/2016101.05108.97100.61106.853,379,637
7/19/201697.3298.1197.0697.42693,418
7/18/201697.9798.1697.2397.65457,203
7/15/201698.1098.4197.4397.60404,021
7/14/201698.0698.1697.4997.91469,290
7/13/201698.1398.2797.4597.49344,565
7/12/201698.3498.7597.4397.50604,666
7/11/201699.5599.5597.5298.07772,299
7/8/201699.6799.7899.1299.63834,796
7/7/201699.3499.7098.4098.76455,131
7/6/201698.6499.6998.5799.30685,601
7/5/201699.1099.6598.3699.50811,411
7/1/201697.8299.0696.9698.92628,297
6/30/201695.9198.1595.5798.13817,511
6/29/201694.0995.8993.8795.65675,031
6/28/201692.4793.3692.0893.29748,464
6/27/201692.9693.1491.2491.63790,353
6/24/201693.1294.3093.0093.331,177,918
6/23/201695.1395.6994.9295.69336,867
6/22/201694.7295.1294.5594.60306,512
6/21/201694.6694.7894.0594.50283,719
6/20/201694.8494.9594.1594.25376,157
6/17/201694.5394.5493.4894.02468,990
6/16/201693.9594.6893.0394.58350,219
6/15/201694.4894.5493.9594.04327,395
6/14/201694.1094.2893.5894.13383,276
6/13/201693.8094.7993.6294.11407,409
6/10/201694.8395.1094.3294.52450,150
6/9/201695.1495.5794.6495.54530,909
6/8/201695.0395.1694.6095.15475,595
6/7/201695.1795.4993.4794.92755,779
6/6/201694.9995.5494.4195.19311,980
6/3/201695.0595.2794.1794.99432,109
6/2/201694.7895.4994.4695.47662,242
6/1/201694.4094.8293.9694.81462,278
5/31/201694.9495.4994.2794.803,653,859
5/27/201693.9695.1093.6495.09788,790
5/26/201693.8794.5393.8093.95572,709
5/25/201694.3794.3793.4493.82814,766
5/24/201692.5494.1692.4694.091,030,861
5/23/201692.0092.5091.9992.32516,176
5/20/201691.9192.5491.6692.051,033,354
5/19/201690.9591.7290.6491.42578,692
5/18/201691.1791.8590.5591.14797,801
5/17/201691.7291.9191.1991.27637,710
5/16/201691.6392.0991.4291.74647,106
5/13/201691.6692.1791.3191.52699,882
5/12/201691.7391.9491.2591.69455,927
5/11/201691.6991.9691.4091.44465,889
5/10/201691.7591.9891.5191.90550,285
5/9/201691.2991.7391.0991.46681,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center