CTAS - Cintas Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018173.74174.64172.29172.68172.68187,008
Apr 19, 2018174.19174.80172.93174.16174.16253,000
Apr 18, 2018174.27174.76172.08174.38174.38300,600
Apr 17, 2018173.72175.10173.53173.95173.95441,700
Apr 16, 2018171.63173.05170.71172.91172.91344,900
Apr 13, 2018172.75172.75169.58170.16170.16403,900
Apr 12, 2018170.63173.04170.63172.17172.17421,900
Apr 11, 2018169.23170.76168.88170.14170.14422,000
Apr 10, 2018170.00171.47169.29170.33170.33503,700
Apr 09, 2018168.03170.26167.51167.67167.67393,500
Apr 06, 2018170.09171.17165.33166.74166.74349,300
Apr 05, 2018170.55172.62169.60171.70171.70509,200
Apr 04, 2018167.98170.24166.88169.46169.46545,700
Apr 03, 2018168.47170.06167.69169.83169.83640,500
Apr 02, 2018170.11170.99165.48167.46167.46584,100
Mar 29, 2018169.53172.12168.56170.58170.58575,500
Mar 28, 2018169.65171.07168.50169.05169.05568,600
Mar 27, 2018174.27174.90168.63169.59169.59614,000
Mar 26, 2018170.59172.82168.23170.98170.98877,200
Mar 23, 2018166.73174.70165.01167.85167.851,453,500
Mar 22, 2018170.96172.06162.11163.11163.111,124,100
Mar 21, 2018172.89175.40172.59173.29173.29519,100
Mar 20, 2018173.17174.54172.44172.52172.52444,000
Mar 19, 2018172.97173.32171.25172.99172.99561,000
Mar 16, 2018174.05174.85172.55173.28173.28988,900
Mar 15, 2018174.11174.48172.66173.30173.30371,500
Mar 14, 2018176.65176.65173.40173.61173.61377,300
Mar 13, 2018178.00178.28175.74176.13176.13348,800
Mar 12, 2018177.92177.92174.80176.61176.61635,700
Mar 09, 2018173.06178.34172.49178.30178.30456,800
Mar 08, 2018172.25172.77170.75172.23172.23463,300
Mar 07, 2018171.16172.78171.16172.19172.19558,300
Mar 06, 2018171.65172.12170.33172.00172.00472,000
Mar 05, 2018168.61171.75167.19171.41171.41383,800
Mar 02, 2018168.18170.66167.08169.94169.94561,300
Mar 01, 2018171.27172.67168.38169.56169.56723,300
Feb 28, 2018171.83172.91170.66170.66170.66849,200
Feb 27, 2018171.00171.57170.31171.00171.00775,500
Feb 26, 2018170.70171.00169.00170.79170.79765,000
Feb 23, 2018168.44170.13166.63169.99169.99475,800
Feb 22, 2018167.18169.09166.62167.08167.08497,100
Feb 21, 2018166.44169.72166.25167.34167.34505,900
Feb 20, 2018166.35168.54165.50166.65166.65543,100
Feb 16, 2018167.35167.87166.32167.12167.12587,700
Feb 15, 2018165.23167.09163.26166.94166.94649,100
Feb 14, 2018154.89164.48154.56164.36164.361,252,800
Feb 13, 2018153.66156.60152.99156.07156.07275,900
Feb 12, 2018153.44155.64152.43154.40154.40484,200
Feb 09, 2018150.81154.09147.38152.73152.73991,300
Feb 08, 2018156.39156.79149.25149.32149.32719,400
Feb 07, 2018155.72159.46155.49156.60156.60664,100
Feb 06, 2018154.42157.31151.92156.35156.351,057,100
Feb 05, 2018162.31163.38156.43156.46156.46764,700
Feb 02, 2018164.38164.97161.67161.82161.82446,700
Feb 01, 2018167.87168.33164.00165.18165.18607,000
Jan 31, 2018166.30169.96166.26168.45168.451,032,500
Jan 30, 2018166.13166.98165.11165.82165.82437,000
Jan 29, 2018167.36167.58165.57166.00166.00483,500
Jan 26, 2018166.83167.80166.02167.77167.77372,400
Jan 25, 2018165.91167.56165.80166.58166.58496,100
Jan 24, 2018165.34165.81164.64164.98164.98395,000
Jan 23, 2018164.89165.28163.46164.90164.90419,100
Jan 22, 2018164.00165.20163.22165.14165.14474,000
Jan 19, 2018161.94164.17161.27164.06164.06447,400
Jan 18, 2018160.89162.97160.00161.80161.80578,200
Jan 17, 2018161.33163.05161.33162.67162.67777,300
Jan 16, 2018161.11162.11160.81161.22161.22760,900
Jan 12, 2018161.81162.25160.06160.46160.46449,100
Jan 11, 2018160.30162.24159.85162.05162.05529,900
Jan 10, 2018160.98161.32159.79160.33160.33403,100
Jan 09, 2018162.00162.22161.15161.22161.22449,200
Jan 08, 2018161.38162.58159.83161.90161.90652,200
Jan 05, 2018161.32161.77160.67161.64161.64587,800
Jan 04, 2018158.69161.29158.42161.17161.17567,800
Jan 03, 2018156.21158.67156.21158.42158.42529,800
Jan 02, 2018157.26157.53155.94156.85156.85478,100
Dec 29, 2017156.99157.10155.81155.83155.83416,800
Dec 28, 2017155.98156.72154.81156.62156.62440,700
Dec 27, 2017155.96156.48155.26156.02156.02381,800
Dec 26, 2017156.54157.64155.41155.52155.52502,900
Dec 22, 2017162.00163.45153.01156.85156.852,266,900
Dec 21, 2017160.53160.59157.67159.65159.65936,400
Dec 20, 2017159.33160.05158.89159.09159.09512,200
Dec 19, 2017161.00161.00158.40158.99158.99669,900
Dec 18, 2017159.00160.21158.59159.88159.88859,700
Dec 15, 2017157.89158.92156.70158.00158.001,188,300
Dec 14, 2017158.02158.11156.90157.18157.18512,600
Dec 13, 2017157.60158.86157.03157.29157.29506,800
Dec 12, 2017158.31158.39156.96157.19157.19317,800
Dec 11, 2017158.98159.83157.95158.33158.33460,300
Dec 08, 2017158.54159.21157.85159.18159.18327,100
Dec 07, 2017156.04158.86155.99158.00158.00396,400
Dec 06, 2017156.88157.60156.14156.50156.50370,500
Dec 05, 2017158.88159.53156.10156.28156.28612,100
Dec 04, 2017158.41159.68157.54158.71158.71797,100
Dec 01, 2017157.19158.43155.03157.50157.50749,600
Nov 30, 2017153.35157.81153.01157.44157.442,193,200
Nov 29, 2017151.98153.87151.54153.73153.73706,200
Nov 28, 2017148.19152.18147.78152.03152.03574,400
Nov 27, 2017147.91149.10147.61147.96147.96524,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...