Cintas Corporation CTAS
NASDAQ · United States · Commercial Services
$195.06-2.68 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $195.06 | -1.36% | $198.24 | $198.24 | $194.83 | 1.63M |
| 2026-09-29 | $197.74 | -1.42% | $199.90 | $201.27 | $196.47 | 2.00M |
| 2026-09-28 | $200.58 | +0.34% | $199.51 | $201.45 | $198.64 | 1.86M |
| 2026-09-25 | $199.91 | +1.13% | $198.22 | $200.55 | $198.22 | 2.49M |
| 2026-09-24 | $197.68 | +2.97% | $192.26 | $198.86 | $191.09 | 3.40M |
| 2026-09-23 | $191.97 | -3.44% | $196.78 | $198.76 | $191.29 | 3.30M |
| 2026-09-22 | $198.80 | +0.98% | $197.05 | $198.81 | $196.00 | 2.27M |
| 2026-09-21 | $196.88 | -0.38% | $196.47 | $198.25 | $194.87 | 1.63M |
| 2026-09-18 | $197.64 | -0.16% | $197.96 | $198.90 | $195.10 | 3.98M |
| 2026-09-17 | $197.96 | -0.75% | $199.12 | $199.30 | $196.10 | 1.56M |
| 2026-09-16 | $199.46 | +0.26% | $197.59 | $201.51 | $197.59 | 2.11M |
| 2026-09-15 | $198.95 | -0.93% | $200.32 | $201.62 | $198.69 | 1.92M |
| 2026-09-14 | $200.82 | -0.34% | $203.41 | $204.62 | $199.87 | 1.75M |
| 2026-09-11 | $201.50 | +1.54% | $200.51 | $202.98 | $199.55 | 1.57M |
| 2026-09-10 | $198.44 | -0.80% | $200.50 | $201.00 | $197.60 | 2.12M |
| 2026-09-09 | $200.04 | -0.23% | $199.00 | $200.14 | $197.29 | 2.30M |
| 2026-09-08 | $200.50 | +0.01% | $198.36 | $201.38 | $198.26 | 1.63M |
| 2026-09-04 | $200.47 | -0.29% | $198.24 | $201.10 | $198.01 | 1.32M |
| 2026-09-03 | $201.05 | +1.49% | $198.66 | $201.26 | $198.66 | 1.21M |
| 2026-09-02 | $198.09 | -1.25% | $200.59 | $200.61 | $197.57 | 2.17M |
| 2026-09-01 | $200.59 | -0.59% | $202.89 | $203.61 | $199.66 | 1.52M |
| 2026-08-31 | $201.79 | -1.17% | $203.30 | $203.70 | $200.67 | 1.73M |
| 2026-08-28 | $204.18 | +0.01% | $205.50 | $205.81 | $204.00 | 1.34M |
| 2026-08-27 | $204.15 | -0.79% | $204.74 | $204.74 | $202.79 | 1.28M |
| 2026-08-26 | $205.78 | +0.50% | $204.88 | $206.77 | $204.60 | 1.52M |
| 2026-08-25 | $204.76 | -1.27% | $206.68 | $207.09 | $203.61 | 2.44M |
| 2026-08-24 | $207.40 | +1.77% | $205.37 | $207.51 | $204.53 | 1.82M |
| 2026-08-21 | $203.79 | +0.13% | $203.52 | $204.86 | $202.34 | 1.73M |
| 2026-08-20 | $203.52 | +0.22% | $202.42 | $204.31 | $201.44 | 2.03M |
| 2026-08-19 | $203.08 | +1.82% | $200.62 | $205.88 | $200.03 | 1.61M |
| 2026-08-18 | $199.45 | +0.82% | $200.95 | $201.31 | $199.07 | 1.84M |
| 2026-08-17 | $197.82 | -0.85% | $197.88 | $199.87 | $196.50 | 2.25M |
| 2026-08-14 | $199.52 | -0.59% | $200.49 | $201.02 | $198.84 | 1.61M |
| 2026-08-13 | $200.70 | -1.38% | $204.62 | $205.39 | $200.58 | 1.31M |
| 2026-08-12 | $203.51 | -0.86% | $202.62 | $205.21 | $200.04 | 1.27M |
| 2026-08-11 | $205.28 | +1.27% | $202.09 | $206.92 | $202.09 | 1.79M |
| 2026-08-10 | $202.71 | -0.17% | $201.69 | $203.58 | $200.90 | 1.83M |
| 2026-08-07 | $203.05 | +0.45% | $200.63 | $204.00 | $200.23 | 1.57M |
| 2026-08-06 | $202.15 | +0.37% | $202.86 | $203.93 | $199.39 | 1.68M |
| 2026-08-05 | $201.40 | -1.10% | $204.00 | $204.75 | $199.70 | 2.46M |
| 2026-08-04 | $203.65 | -0.18% | $203.26 | $204.67 | $200.97 | 2.65M |
| 2026-08-03 | $204.01 | -0.30% | $207.47 | $208.78 | $203.67 | 2.09M |
| 2026-07-31 | $204.63 | -1.04% | $205.25 | $206.22 | $202.48 | 2.23M |
| 2026-07-30 | $206.79 | -4.50% | $210.68 | $211.06 | $204.83 | 3.29M |
| 2026-07-29 | $216.53 | +0.76% | $214.90 | $219.17 | $213.54 | 2.76M |
| 2026-07-28 | $214.90 | +1.86% | $214.37 | $218.64 | $213.58 | 3.66M |
| 2026-07-27 | $210.98 | +2.46% | $207.01 | $211.72 | $206.35 | 2.26M |
| 2026-07-24 | $205.91 | +1.31% | $202.28 | $206.65 | $202.03 | 2.00M |
| 2026-07-23 | $203.25 | +0.94% | $200.54 | $204.05 | $199.88 | 2.45M |
| 2026-07-22 | $201.36 | +0.47% | $202.60 | $202.60 | $198.75 | 2.59M |
| 2026-07-21 | $200.41 | -0.69% | $199.19 | $201.07 | $196.00 | 2.46M |
| 2026-07-20 | $201.80 | -1.30% | $203.50 | $204.38 | $200.16 | 2.34M |
| 2026-07-17 | $204.45 | -0.87% | $207.17 | $209.72 | $201.56 | 3.13M |
| 2026-07-16 | $206.25 | +7.22% | $198.74 | $207.09 | $197.12 | 4.25M |
| 2026-07-15 | $192.37 | +4.36% | $187.99 | $196.69 | $186.00 | 4.51M |
| 2026-07-14 | $184.33 | +0.32% | $181.55 | $184.67 | $180.85 | 3.09M |
| 2026-07-13 | $183.75 | +2.29% | $181.09 | $184.14 | $181.08 | 1.96M |
| 2026-07-10 | $179.64 | +1.10% | $177.96 | $179.87 | $177.55 | 1.33M |
| 2026-07-09 | $177.69 | -1.38% | $178.20 | $179.09 | $176.30 | 2.24M |
| 2026-07-08 | $180.17 | -0.91% | $181.83 | $183.15 | $180.00 | 2.39M |
| 2026-07-07 | $181.83 | +2.01% | $181.34 | $183.36 | $180.49 | 1.95M |
| 2026-07-06 | $178.24 | -1.73% | $181.35 | $181.35 | $177.28 | 1.94M |
| 2026-07-02 | $181.37 | +4.10% | $175.11 | $181.71 | $174.83 | 2.42M |
| 2026-07-01 | $174.23 | +2.44% | $171.57 | $176.86 | $170.87 | 1.76M |
| 2026-06-30 | $170.08 | +0.59% | $168.35 | $170.51 | $167.82 | 1.86M |
| 2026-06-29 | $169.08 | -1.64% | $172.15 | $172.71 | $168.15 | 1.71M |
| 2026-06-26 | $171.90 | +1.66% | $170.42 | $172.45 | $170.28 | 2.94M |
| 2026-06-25 | $169.09 | -1.08% | $170.32 | $173.40 | $168.91 | 1.25M |
| 2026-06-24 | $170.93 | +1.26% | $169.56 | $172.68 | $169.01 | 1.89M |
| 2026-06-23 | $168.80 | -0.38% | $172.58 | $172.74 | $167.86 | 1.69M |
| 2026-06-22 | $169.45 | -0.82% | $169.38 | $171.15 | $168.58 | 1.36M |
| 2026-06-18 | $170.85 | +0.71% | $169.19 | $172.20 | $168.38 | 4.14M |
| 2026-06-17 | $169.64 | -4.00% | $174.88 | $177.36 | $168.85 | 2.59M |
| 2026-06-16 | $176.71 | +1.13% | $175.98 | $176.94 | $174.24 | 2.76M |
| 2026-06-15 | $174.74 | -0.87% | $174.47 | $176.97 | $173.48 | 1.91M |
| 2026-06-12 | $176.28 | -3.08% | $181.88 | $182.50 | $174.98 | 2.06M |
| 2026-06-11 | $181.88 | +0.82% | $180.95 | $184.48 | $178.49 | 2.46M |
| 2026-06-10 | $180.40 | +0.29% | $180.13 | $182.27 | $178.60 | 2.54M |
| 2026-06-09 | $179.87 | +3.58% | $173.67 | $180.27 | $173.42 | 1.95M |
| 2026-06-08 | $173.65 | -3.45% | $177.86 | $178.67 | $173.50 | 2.41M |
| 2026-06-05 | $179.85 | -0.06% | $181.46 | $182.73 | $179.19 | 2.51M |
| 2026-06-04 | $179.96 | +3.00% | $178.75 | $180.44 | $177.72 | 2.50M |
| 2026-06-03 | $174.72 | +0.81% | $172.12 | $174.81 | $171.95 | 1.93M |
| 2026-06-02 | $173.31 | +0.24% | $171.09 | $173.61 | $168.34 | 2.78M |
| 2026-06-01 | $172.90 | +0.96% | $170.75 | $174.25 | $169.65 | 1.90M |
| 2026-05-29 | $171.26 | -1.04% | $171.60 | $173.00 | $170.32 | 4.26M |
| 2026-05-28 | $173.06 | +1.88% | $169.09 | $173.84 | $168.71 | 2.15M |
| 2026-05-27 | $169.86 | -0.72% | $171.09 | $172.79 | $168.66 | 2.78M |
| 2026-05-26 | $171.09 | -1.06% | $172.38 | $172.72 | $170.23 | 1.38M |
| 2026-05-22 | $172.93 | +0.33% | $172.31 | $174.99 | $171.51 | 1.34M |