CTAS - Cintas Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019262.50263.82257.68257.85257.85648,100
Jul 18, 2019260.00262.54257.89260.65260.651,030,000
Jul 17, 2019253.92262.00251.50260.37260.372,130,300
Jul 16, 2019244.22244.59239.13239.44239.44885,700
Jul 15, 2019242.00243.77240.01243.26243.26366,600
Jul 12, 2019240.66242.71240.03242.44242.44405,800
Jul 11, 2019239.24240.60237.46239.99239.99450,800
Jul 10, 2019239.34240.15238.43238.69238.69310,100
Jul 09, 2019237.15238.58236.92238.42238.42362,100
Jul 08, 2019238.61239.53237.31238.26238.26299,000
Jul 05, 2019238.32239.80236.40239.53239.53580,200
Jul 03, 2019238.42240.17238.30239.53239.53283,600
Jul 02, 2019238.87239.18237.76238.00238.00444,500
Jul 01, 2019240.00240.00235.90238.87238.87555,700
Jun 28, 2019236.10237.50235.16237.29237.29655,600
Jun 27, 2019233.03235.94232.50235.68235.68379,900
Jun 26, 2019233.07234.39232.22232.77232.77544,900
Jun 25, 2019233.85233.88230.69231.45231.45536,700
Jun 24, 2019232.48233.73231.27233.11233.11441,600
Jun 21, 2019232.68234.13230.87232.38232.38924,400
Jun 20, 2019236.88237.55230.03232.63232.63813,700
Jun 19, 2019231.15236.50230.67235.10235.10814,100
Jun 18, 2019233.83235.00230.51231.44231.44803,400
Jun 17, 2019235.95236.58232.08232.27232.27677,600
Jun 14, 2019236.14237.45235.15236.37236.37336,100
Jun 13, 2019234.49236.63233.64235.96235.96486,400
Jun 12, 2019232.42235.23232.42234.70234.70361,800
Jun 11, 2019235.24236.39231.25232.28232.28443,800
Jun 10, 2019233.54235.30233.01234.54234.54616,700
Jun 07, 2019233.16233.47231.88232.62232.62684,800
Jun 06, 2019230.16231.90229.64231.54231.54373,900
Jun 05, 2019227.50231.05227.13230.51230.51545,300
Jun 04, 2019225.00226.87223.93226.50226.50521,000
Jun 03, 2019222.16224.63221.88223.39223.39431,200
May 31, 2019221.45222.96221.00221.83221.83341,800
May 30, 2019222.09224.75221.95223.60223.60345,800
May 29, 2019220.97222.44219.71221.94221.94392,700
May 28, 2019222.90223.91220.61220.69220.69686,700
May 24, 2019224.87225.72222.38222.50222.50434,800
May 23, 2019224.61225.05223.20224.20224.20362,800
May 22, 2019226.61227.35225.88226.29226.29337,800
May 21, 2019225.05227.64224.55227.01227.01570,000
May 20, 2019221.46224.02221.29223.38223.38271,700
May 17, 2019222.47225.33221.82223.42223.42350,900
May 16, 2019221.93224.87221.63223.72223.72354,200
May 15, 2019218.44222.45217.99221.55221.55423,800
May 14, 2019217.21221.54216.38220.07220.07365,700
May 13, 2019217.96220.17215.88216.50216.50581,600
May 10, 2019219.80223.60217.75222.83222.83401,000
May 09, 2019218.18221.92216.39221.51221.51351,500
May 08, 2019219.59222.21218.59219.92219.92537,900
May 07, 2019220.28222.25217.65218.85218.85542,800
May 06, 2019218.36223.99218.36222.90222.90416,600
May 03, 2019219.38223.14218.42222.93222.93456,400
May 02, 2019215.39219.95215.39219.78219.78485,900
May 01, 2019217.61219.02216.05216.06216.06383,500
Apr 30, 2019216.48217.25215.72217.14217.14571,100
Apr 29, 2019216.60217.84216.05216.87216.87491,300
Apr 26, 2019216.19217.46214.50216.78216.78269,600
Apr 25, 2019214.29215.39213.33214.80214.80548,300
Apr 24, 2019213.67216.00213.08215.80215.80496,600
Apr 23, 2019211.53213.69210.37213.40213.40333,700
Apr 22, 2019211.86212.97210.38210.77210.77293,800
Apr 18, 2019210.97213.75209.94213.68213.68587,700
Apr 17, 2019210.03210.78208.46209.94209.94413,200
Apr 16, 2019208.42209.76208.33209.33209.33277,800
Apr 15, 2019207.50208.62206.51208.23208.23423,700
Apr 12, 2019206.38207.50203.96207.40207.40409,400
Apr 11, 2019205.04205.72203.48205.47205.47320,500
Apr 10, 2019204.97205.76203.46204.97204.97274,100
Apr 09, 2019205.21206.58204.26204.73204.73300,500
Apr 08, 2019205.41206.54203.76206.31206.31340,100
Apr 05, 2019206.14207.57205.44206.37206.37219,900
Apr 04, 2019208.15208.15204.74205.34205.34280,000
Apr 03, 2019206.81208.10206.30207.39207.39407,600
Apr 02, 2019205.19206.35204.68206.09206.09397,300
Apr 01, 2019204.21205.36203.34204.98204.98515,600
Mar 29, 2019202.05202.52200.04202.11202.11389,000
Mar 28, 2019199.51200.90198.55200.63200.63300,100
Mar 27, 2019199.57201.27198.10199.07199.07388,100
Mar 26, 2019198.50199.61197.76199.38199.38452,100
Mar 25, 2019194.12197.38191.91197.02197.021,171,600
Mar 22, 2019202.91204.01193.75194.55194.551,549,600
Mar 21, 2019204.00208.45204.00208.12208.12838,300
Mar 20, 2019207.21207.89204.63205.19205.19466,800
Mar 19, 2019207.88208.32206.00206.52206.52420,700
Mar 18, 2019205.99207.89205.64207.54207.54459,900
Mar 15, 2019204.91207.20204.54205.55205.551,122,400
Mar 14, 2019205.11205.53203.73204.89204.89683,800
Mar 13, 2019204.70206.14204.10205.52205.52542,700
Mar 12, 2019204.51204.91202.47204.09204.09486,000
Mar 11, 2019201.76204.64199.97204.32204.32736,200
Mar 08, 2019201.10201.70199.70201.32201.32473,900
Mar 07, 2019203.17203.50200.18202.53202.53574,800
Mar 06, 2019205.20205.83203.16203.22203.22436,100
Mar 05, 2019206.92207.07205.30205.37205.37541,100
Mar 04, 2019209.12209.64205.49206.59206.59382,900
Mar 01, 2019208.04209.45206.52208.35208.35392,200
Feb 28, 2019205.12207.33204.35206.60206.60441,100
Feb 27, 2019202.82205.40201.20204.98204.98327,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...