Cintas Corporation (CTAS) NASDAQ
192.74
-1.54(-0.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
192.74
-1.54(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 194.46 | 192.74 | 192.74 | 195.44 | 192.27 | 1.73M |
| March 13, 2026 | 194.38 | 194.28 | 194.28 | 195.62 | 192.12 | 2.24M |
| March 12, 2026 | 198.04 | 193.26 | 193.26 | 200.08 | 193 | 3.06M |
| March 11, 2026 | 194.72 | 198.34 | 198.34 | 203.43 | 191.35 | 5.05M |
| March 10, 2026 | 199.31 | 196.28 | 196.28 | 199.97 | 194.41 | 1.96M |
| March 09, 2026 | 203.2 | 200.77 | 200.77 | 203.44 | 198.1 | 1.95M |
| March 06, 2026 | 204.94 | 203.61 | 203.61 | 206.53 | 200.77 | 2.4M |
| March 05, 2026 | 199.2 | 204.53 | 204.53 | 209.08 | 196.5 | 3.99M |
| March 04, 2026 | 201.24 | 200.12 | 200.12 | 202.78 | 199.76 | 1.4M |
| March 03, 2026 | 201.4 | 201.55 | 201.55 | 202.98 | 198.66 | 1.36M |
| March 02, 2026 | 200.29 | 201.6 | 201.6 | 202.42 | 198.58 | 1.2M |
| February 27, 2026 | 198.9 | 201.13 | 201.13 | 203 | 196.95 | 2.12M |
| February 26, 2026 | 198.07 | 198.28 | 198.28 | 200.08 | 196.94 | 2.11M |
| February 25, 2026 | 198.43 | 196.78 | 196.78 | 199.21 | 196.31 | 2.81M |
| February 24, 2026 | 197.9 | 198.55 | 198.55 | 199.72 | 197.2 | 1.86M |
| February 23, 2026 | 199.94 | 198.33 | 198.33 | 200.7 | 197.72 | 1.34M |
| February 20, 2026 | 195.86 | 200.02 | 0 | 200.13 | 195.86 | 1.8M |
| February 19, 2026 | 196.55 | 197.97 | 0 | 198.15 | 196.27 | 1.61M |
| February 18, 2026 | 195.25 | 196.41 | 0 | 196.53 | 193.19 | 1.03M |
| February 17, 2026 | 193.74 | 194.92 | 0 | 197.27 | 193.74 | 1.39M |
| February 13, 2026 | 196.1 | 193.44 | 0 | 197.49 | 192.35 | 1.91M |
| February 12, 2026 | 200.24 | 196.1 | 0 | 202.35 | 194.73 | 2.26M |
| February 11, 2026 | 199.47 | 200.36 | 0 | 202.5 | 199.4 | 1.83M |
| February 10, 2026 | 194.35 | 199.31 | 0 | 202.1 | 194.35 | 2.56M |
| February 09, 2026 | 196.05 | 194.76 | 0 | 196.8 | 194.62 | 1.54M |
| February 06, 2026 | 194.28 | 195.87 | 0 | 196.33 | 193.93 | 1.69M |
| February 05, 2026 | 193.63 | 194.11 | 0 | 196.9 | 192.39 | 2.26M |
| February 04, 2026 | 191.85 | 192.61 | 0 | 194.86 | 190.39 | 2.96M |
| February 03, 2026 | 187.7 | 190.73 | 0 | 191.14 | 186.14 | 3.03M |
| February 02, 2026 | 190.97 | 190.91 | 0 | 192.39 | 188.65 | 1.88M |
| January 30, 2026 | 189.15 | 191.39 | 0 | 191.68 | 188.51 | 1.78M |
| January 29, 2026 | 188.97 | 189.65 | 0 | 191.05 | 188.05 | 1.41M |
| January 28, 2026 | 190.54 | 189.16 | 0 | 190.98 | 188.8 | 1.38M |
| January 27, 2026 | 192.42 | 191.21 | 0 | 193.23 | 190.84 | 1.05M |
| January 26, 2026 | 192.74 | 193.89 | 0 | 194.82 | 192.53 | 1.58M |
| January 23, 2026 | 193.07 | 192.96 | 0 | 195.05 | 192.44 | 1.4M |
| January 22, 2026 | 195.78 | 193.07 | 0 | 196.47 | 192.45 | 1.81M |
| January 21, 2026 | 193.7 | 195.41 | 0 | 197.47 | 192.89 | 2.13M |
| January 20, 2026 | 193.54 | 193.74 | 0 | 194.78 | 192.65 | 2.58M |
| January 16, 2026 | 196.13 | 195.42 | 0 | 196.13 | 193.68 | 2.71M |
| January 15, 2026 | 195.41 | 195.58 | 0 | 197.22 | 194.1 | 1.83M |
| January 14, 2026 | 194.54 | 194.23 | 0 | 195.67 | 192.02 | 1.75M |
| January 13, 2026 | 193.35 | 192.72 | 0 | 194.27 | 190.04 | 1.65M |
| January 12, 2026 | 192.51 | 193.03 | 0 | 194.73 | 192.17 | 1.6M |
| January 09, 2026 | 189.66 | 193.12 | 0 | 194.47 | 189.66 | 1.81M |
| January 08, 2026 | 185.88 | 190.26 | 0 | 190.32 | 185.72 | 1.64M |
| January 07, 2026 | 187.86 | 186.7 | 0 | 189.19 | 186.14 | 1.76M |
| January 06, 2026 | 184.86 | 187.38 | 0 | 188.16 | 184.26 | 1.48M |
| January 05, 2026 | 184.15 | 185.46 | 0 | 187.25 | 183.14 | 1.39M |
| January 02, 2026 | 187.58 | 184.88 | 0 | 187.59 | 184.46 | 1.37M |
| December 31, 2025 | 190.26 | 188.07 | 0 | 190.62 | 188.04 | 969,685 |
| December 30, 2025 | 190.25 | 190.35 | 0 | 191.32 | 189.68 | 792,033 |
| December 29, 2025 | 191.57 | 191.04 | 0 | 192.22 | 190.2 | 961,000 |
| December 26, 2025 | 190.75 | 191.14 | 0 | 191.86 | 190.3 | 604,700 |
| December 24, 2025 | 190.19 | 191.18 | 0 | 191.54 | 190.19 | 598,723 |
| December 23, 2025 | 191.99 | 190.66 | 0 | 192.79 | 189.86 | 1.38M |
| December 22, 2025 | 186.61 | 191.99 | 0 | 193.31 | 186.38 | 1.77M |
| December 19, 2025 | 189.6 | 187.57 | 0 | 189.6 | 186.86 | 7.26M |
| December 18, 2025 | 192.08 | 189.89 | 0 | 196.05 | 186.52 | 3.08M |
| December 17, 2025 | 186.98 | 187.37 | 0 | 189.56 | 186.77 | 2.53M |