CTAS - Cintas Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 173.74 | 174.64 | 172.29 | 172.68 | 172.68 | 187,008 |
| Apr 19, 2018 | 174.19 | 174.80 | 172.93 | 174.16 | 174.16 | 253,000 |
| Apr 18, 2018 | 174.27 | 174.76 | 172.08 | 174.38 | 174.38 | 300,600 |
| Apr 17, 2018 | 173.72 | 175.10 | 173.53 | 173.95 | 173.95 | 441,700 |
| Apr 16, 2018 | 171.63 | 173.05 | 170.71 | 172.91 | 172.91 | 344,900 |
| Apr 13, 2018 | 172.75 | 172.75 | 169.58 | 170.16 | 170.16 | 403,900 |
| Apr 12, 2018 | 170.63 | 173.04 | 170.63 | 172.17 | 172.17 | 421,900 |
| Apr 11, 2018 | 169.23 | 170.76 | 168.88 | 170.14 | 170.14 | 422,000 |
| Apr 10, 2018 | 170.00 | 171.47 | 169.29 | 170.33 | 170.33 | 503,700 |
| Apr 09, 2018 | 168.03 | 170.26 | 167.51 | 167.67 | 167.67 | 393,500 |
| Apr 06, 2018 | 170.09 | 171.17 | 165.33 | 166.74 | 166.74 | 349,300 |
| Apr 05, 2018 | 170.55 | 172.62 | 169.60 | 171.70 | 171.70 | 509,200 |
| Apr 04, 2018 | 167.98 | 170.24 | 166.88 | 169.46 | 169.46 | 545,700 |
| Apr 03, 2018 | 168.47 | 170.06 | 167.69 | 169.83 | 169.83 | 640,500 |
| Apr 02, 2018 | 170.11 | 170.99 | 165.48 | 167.46 | 167.46 | 584,100 |
| Mar 29, 2018 | 169.53 | 172.12 | 168.56 | 170.58 | 170.58 | 575,500 |
| Mar 28, 2018 | 169.65 | 171.07 | 168.50 | 169.05 | 169.05 | 568,600 |
| Mar 27, 2018 | 174.27 | 174.90 | 168.63 | 169.59 | 169.59 | 614,000 |
| Mar 26, 2018 | 170.59 | 172.82 | 168.23 | 170.98 | 170.98 | 877,200 |
| Mar 23, 2018 | 166.73 | 174.70 | 165.01 | 167.85 | 167.85 | 1,453,500 |
| Mar 22, 2018 | 170.96 | 172.06 | 162.11 | 163.11 | 163.11 | 1,124,100 |
| Mar 21, 2018 | 172.89 | 175.40 | 172.59 | 173.29 | 173.29 | 519,100 |
| Mar 20, 2018 | 173.17 | 174.54 | 172.44 | 172.52 | 172.52 | 444,000 |
| Mar 19, 2018 | 172.97 | 173.32 | 171.25 | 172.99 | 172.99 | 561,000 |
| Mar 16, 2018 | 174.05 | 174.85 | 172.55 | 173.28 | 173.28 | 988,900 |
| Mar 15, 2018 | 174.11 | 174.48 | 172.66 | 173.30 | 173.30 | 371,500 |
| Mar 14, 2018 | 176.65 | 176.65 | 173.40 | 173.61 | 173.61 | 377,300 |
| Mar 13, 2018 | 178.00 | 178.28 | 175.74 | 176.13 | 176.13 | 348,800 |
| Mar 12, 2018 | 177.92 | 177.92 | 174.80 | 176.61 | 176.61 | 635,700 |
| Mar 09, 2018 | 173.06 | 178.34 | 172.49 | 178.30 | 178.30 | 456,800 |
| Mar 08, 2018 | 172.25 | 172.77 | 170.75 | 172.23 | 172.23 | 463,300 |
| Mar 07, 2018 | 171.16 | 172.78 | 171.16 | 172.19 | 172.19 | 558,300 |
| Mar 06, 2018 | 171.65 | 172.12 | 170.33 | 172.00 | 172.00 | 472,000 |
| Mar 05, 2018 | 168.61 | 171.75 | 167.19 | 171.41 | 171.41 | 383,800 |
| Mar 02, 2018 | 168.18 | 170.66 | 167.08 | 169.94 | 169.94 | 561,300 |
| Mar 01, 2018 | 171.27 | 172.67 | 168.38 | 169.56 | 169.56 | 723,300 |
| Feb 28, 2018 | 171.83 | 172.91 | 170.66 | 170.66 | 170.66 | 849,200 |
| Feb 27, 2018 | 171.00 | 171.57 | 170.31 | 171.00 | 171.00 | 775,500 |
| Feb 26, 2018 | 170.70 | 171.00 | 169.00 | 170.79 | 170.79 | 765,000 |
| Feb 23, 2018 | 168.44 | 170.13 | 166.63 | 169.99 | 169.99 | 475,800 |
| Feb 22, 2018 | 167.18 | 169.09 | 166.62 | 167.08 | 167.08 | 497,100 |
| Feb 21, 2018 | 166.44 | 169.72 | 166.25 | 167.34 | 167.34 | 505,900 |
| Feb 20, 2018 | 166.35 | 168.54 | 165.50 | 166.65 | 166.65 | 543,100 |
| Feb 16, 2018 | 167.35 | 167.87 | 166.32 | 167.12 | 167.12 | 587,700 |
| Feb 15, 2018 | 165.23 | 167.09 | 163.26 | 166.94 | 166.94 | 649,100 |
| Feb 14, 2018 | 154.89 | 164.48 | 154.56 | 164.36 | 164.36 | 1,252,800 |
| Feb 13, 2018 | 153.66 | 156.60 | 152.99 | 156.07 | 156.07 | 275,900 |
| Feb 12, 2018 | 153.44 | 155.64 | 152.43 | 154.40 | 154.40 | 484,200 |
| Feb 09, 2018 | 150.81 | 154.09 | 147.38 | 152.73 | 152.73 | 991,300 |
| Feb 08, 2018 | 156.39 | 156.79 | 149.25 | 149.32 | 149.32 | 719,400 |
| Feb 07, 2018 | 155.72 | 159.46 | 155.49 | 156.60 | 156.60 | 664,100 |
| Feb 06, 2018 | 154.42 | 157.31 | 151.92 | 156.35 | 156.35 | 1,057,100 |
| Feb 05, 2018 | 162.31 | 163.38 | 156.43 | 156.46 | 156.46 | 764,700 |
| Feb 02, 2018 | 164.38 | 164.97 | 161.67 | 161.82 | 161.82 | 446,700 |
| Feb 01, 2018 | 167.87 | 168.33 | 164.00 | 165.18 | 165.18 | 607,000 |
| Jan 31, 2018 | 166.30 | 169.96 | 166.26 | 168.45 | 168.45 | 1,032,500 |
| Jan 30, 2018 | 166.13 | 166.98 | 165.11 | 165.82 | 165.82 | 437,000 |
| Jan 29, 2018 | 167.36 | 167.58 | 165.57 | 166.00 | 166.00 | 483,500 |
| Jan 26, 2018 | 166.83 | 167.80 | 166.02 | 167.77 | 167.77 | 372,400 |
| Jan 25, 2018 | 165.91 | 167.56 | 165.80 | 166.58 | 166.58 | 496,100 |
| Jan 24, 2018 | 165.34 | 165.81 | 164.64 | 164.98 | 164.98 | 395,000 |
| Jan 23, 2018 | 164.89 | 165.28 | 163.46 | 164.90 | 164.90 | 419,100 |
| Jan 22, 2018 | 164.00 | 165.20 | 163.22 | 165.14 | 165.14 | 474,000 |
| Jan 19, 2018 | 161.94 | 164.17 | 161.27 | 164.06 | 164.06 | 447,400 |
| Jan 18, 2018 | 160.89 | 162.97 | 160.00 | 161.80 | 161.80 | 578,200 |
| Jan 17, 2018 | 161.33 | 163.05 | 161.33 | 162.67 | 162.67 | 777,300 |
| Jan 16, 2018 | 161.11 | 162.11 | 160.81 | 161.22 | 161.22 | 760,900 |
| Jan 12, 2018 | 161.81 | 162.25 | 160.06 | 160.46 | 160.46 | 449,100 |
| Jan 11, 2018 | 160.30 | 162.24 | 159.85 | 162.05 | 162.05 | 529,900 |
| Jan 10, 2018 | 160.98 | 161.32 | 159.79 | 160.33 | 160.33 | 403,100 |
| Jan 09, 2018 | 162.00 | 162.22 | 161.15 | 161.22 | 161.22 | 449,200 |
| Jan 08, 2018 | 161.38 | 162.58 | 159.83 | 161.90 | 161.90 | 652,200 |
| Jan 05, 2018 | 161.32 | 161.77 | 160.67 | 161.64 | 161.64 | 587,800 |
| Jan 04, 2018 | 158.69 | 161.29 | 158.42 | 161.17 | 161.17 | 567,800 |
| Jan 03, 2018 | 156.21 | 158.67 | 156.21 | 158.42 | 158.42 | 529,800 |
| Jan 02, 2018 | 157.26 | 157.53 | 155.94 | 156.85 | 156.85 | 478,100 |
| Dec 29, 2017 | 156.99 | 157.10 | 155.81 | 155.83 | 155.83 | 416,800 |
| Dec 28, 2017 | 155.98 | 156.72 | 154.81 | 156.62 | 156.62 | 440,700 |
| Dec 27, 2017 | 155.96 | 156.48 | 155.26 | 156.02 | 156.02 | 381,800 |
| Dec 26, 2017 | 156.54 | 157.64 | 155.41 | 155.52 | 155.52 | 502,900 |
| Dec 22, 2017 | 162.00 | 163.45 | 153.01 | 156.85 | 156.85 | 2,266,900 |
| Dec 21, 2017 | 160.53 | 160.59 | 157.67 | 159.65 | 159.65 | 936,400 |
| Dec 20, 2017 | 159.33 | 160.05 | 158.89 | 159.09 | 159.09 | 512,200 |
| Dec 19, 2017 | 161.00 | 161.00 | 158.40 | 158.99 | 158.99 | 669,900 |
| Dec 18, 2017 | 159.00 | 160.21 | 158.59 | 159.88 | 159.88 | 859,700 |
| Dec 15, 2017 | 157.89 | 158.92 | 156.70 | 158.00 | 158.00 | 1,188,300 |
| Dec 14, 2017 | 158.02 | 158.11 | 156.90 | 157.18 | 157.18 | 512,600 |
| Dec 13, 2017 | 157.60 | 158.86 | 157.03 | 157.29 | 157.29 | 506,800 |
| Dec 12, 2017 | 158.31 | 158.39 | 156.96 | 157.19 | 157.19 | 317,800 |
| Dec 11, 2017 | 158.98 | 159.83 | 157.95 | 158.33 | 158.33 | 460,300 |
| Dec 08, 2017 | 158.54 | 159.21 | 157.85 | 159.18 | 159.18 | 327,100 |
| Dec 07, 2017 | 156.04 | 158.86 | 155.99 | 158.00 | 158.00 | 396,400 |
| Dec 06, 2017 | 156.88 | 157.60 | 156.14 | 156.50 | 156.50 | 370,500 |
| Dec 05, 2017 | 158.88 | 159.53 | 156.10 | 156.28 | 156.28 | 612,100 |
| Dec 04, 2017 | 158.41 | 159.68 | 157.54 | 158.71 | 158.71 | 797,100 |
| Dec 01, 2017 | 157.19 | 158.43 | 155.03 | 157.50 | 157.50 | 749,600 |
| Nov 30, 2017 | 153.35 | 157.81 | 153.01 | 157.44 | 157.44 | 2,193,200 |
| Nov 29, 2017 | 151.98 | 153.87 | 151.54 | 153.73 | 153.73 | 706,200 |
| Nov 28, 2017 | 148.19 | 152.18 | 147.78 | 152.03 | 152.03 | 574,400 |
| Nov 27, 2017 | 147.91 | 149.10 | 147.61 | 147.96 | 147.96 | 524,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
