CTAS: Historical Prices for Cintas Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	28.23	28.70	28.04	28.59	1,108,700	28.59
20-Nov-09	28.01	28.29	27.79	27.96	929,800	27.96
19-Nov-09	27.81	28.46	27.79	28.09	1,050,400	28.09
18-Nov-09	28.87	28.89	28.40	28.56	797,200	28.56
17-Nov-09	28.83	28.96	28.68	28.93	723,800	28.93
16-Nov-09	29.00	29.17	28.79	28.91	1,061,400	28.91
13-Nov-09	28.79	28.99	28.52	28.82	533,000	28.82
12-Nov-09	27.41	29.08	27.40	28.71	1,057,900	28.71
11-Nov-09	29.14	29.21	28.82	29.04	671,500	29.04
10-Nov-09	29.29	29.48	28.82	28.98	994,400	28.98
9-Nov-09	28.90	29.32	28.77	29.32	893,800	29.32
6-Nov-09	28.55	28.90	28.25	28.77	865,800	28.77
5-Nov-09	28.26	28.73	28.26	28.62	846,000	28.62
4-Nov-09	28.03	28.47	27.87	28.19	1,631,900	28.19
3-Nov-09	27.99	28.17	27.70	28.03	1,288,700	28.03
2-Nov-09	27.66	28.07	27.49	28.00	1,598,100	28.00
30-Oct-09	28.03	28.26	27.53	27.69	1,365,500	27.69
29-Oct-09	28.04	28.24	27.83	28.15	1,283,500	28.15
28-Oct-09	28.34	28.43	27.85	27.90	1,262,300	27.90
27-Oct-09	28.41	28.63	28.22	28.30	1,084,200	28.30
26-Oct-09	28.02	28.75	27.99	28.32	2,959,000	28.32
23-Oct-09	28.66	28.66	28.08	28.11	1,576,600	28.11
22-Oct-09	28.71	28.91	28.37	28.76	2,017,700	28.76
21-Oct-09	29.21	29.45	28.71	28.72	911,100	28.72
20-Oct-09	29.28	29.65	29.00	29.21	1,204,700	29.21
19-Oct-09	29.47	29.69	29.18	29.58	1,382,500	29.58
16-Oct-09	29.56	29.56	28.92	29.25	1,265,200	29.25
15-Oct-09	29.12	29.49	28.72	29.49	1,207,100	29.49
14-Oct-09	29.28	29.44	28.91	29.32	1,286,200	29.32
13-Oct-09	29.08	29.33	28.98	29.20	1,098,700	29.20
12-Oct-09	29.51	29.62	28.70	29.20	1,214,100	29.20
9-Oct-09	29.46	29.68	29.10	29.53	743,800	29.53
8-Oct-09	29.35	29.71	29.13	29.38	1,060,400	29.38
7-Oct-09	29.62	29.62	29.19	29.33	1,041,700	29.33
6-Oct-09	29.60	30.01	29.40	29.73	962,600	29.73
5-Oct-09	29.09	29.54	28.96	29.54	1,134,300	29.54
2-Oct-09	28.90	29.23	28.59	29.05	1,426,100	29.05
1-Oct-09	30.30	30.43	29.29	29.32	1,977,200	29.32
30-Sep-09	30.46	30.67	29.80	30.31	1,790,700	30.31
29-Sep-09	30.68	30.80	30.37	30.52	1,314,600	30.52
28-Sep-09	30.23	30.85	30.08	30.69	1,202,200	30.69
25-Sep-09	30.17	30.44	29.89	30.06	1,731,700	30.06
24-Sep-09	29.42	30.28	29.21	30.20	4,583,400	30.20
23-Sep-09	29.05	29.50	28.21	28.35	3,387,800	28.35
22-Sep-09	29.75	30.00	29.67	29.78	1,122,900	29.78
21-Sep-09	29.66	29.84	29.39	29.67	916,900	29.67
18-Sep-09	29.67	29.94	29.52	29.77	1,850,400	29.77
17-Sep-09	29.26	29.66	29.04	29.46	1,188,000	29.46
16-Sep-09	28.85	29.28	28.58	29.25	881,500	29.25
15-Sep-09	28.40	28.93	28.40	28.87	733,500	28.87
14-Sep-09	28.41	28.88	28.14	28.82	972,800	28.82
11-Sep-09	28.35	28.43	28.05	28.38	1,002,900	28.38
10-Sep-09	28.35	28.41	27.96	28.37	881,400	28.37
9-Sep-09	27.90	28.25	27.74	28.16	922,200	28.16
8-Sep-09	27.95	28.01	27.74	27.98	1,035,500	27.98
4-Sep-09	27.20	27.75	27.14	27.72	737,600	27.72
3-Sep-09	26.79	27.27	26.51	27.26	989,900	27.26
2-Sep-09	26.87	27.05	26.68	26.81	1,252,900	26.81
1-Sep-09	26.99	27.60	26.84	27.06	2,027,100	27.06
31-Aug-09	27.75	27.89	27.36	27.44	920,900	27.44
28-Aug-09	28.10	28.30	27.57	27.81	640,800	27.81
27-Aug-09	27.87	28.06	27.35	28.00	1,026,400	28.00
26-Aug-09	27.57	27.99	27.51	27.87	1,025,700	27.87
25-Aug-09	27.68	28.02	27.26	27.64	1,182,800	27.64
24-Aug-09	27.66	27.74	27.42	27.58	667,100	27.58
21-Aug-09	27.38	27.86	27.07	27.70	959,900	27.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions