Cintas Corporation - CTAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	201.01	200.61	200.61	202.39	199.66	1.45M
February 03, 2025	202.42	202.21	202.21	203	198.59	1.79M
January 31, 2025	201.13	200.57	200.57	202.54	200.06	1.32M
January 30, 2025	199.42	202.18	202.18	202.32	199.42	883,858
January 29, 2025	201.45	198.56	198.56	201.72	198.42	836,269
January 28, 2025	202.75	200.43	200.43	203.12	200.36	1.47M
January 27, 2025	195.5	202.56	202.56	202.94	195.22	2.64M
January 24, 2025	197.06	197.39	197.39	198.42	197.01	874,024
January 23, 2025	198.53	197.8	197.8	198.78	196.94	1.11M
January 22, 2025	201.23	199.02	199.02	201.45	198.95	1.58M
January 21, 2025	198.96	201.23	201.23	202.32	198.96	2.24M
January 17, 2025	201.31	198.31	198.31	201.31	197.55	1.67M
January 16, 2025	196.4	198.05	198.05	199.24	196.25	1.39M
January 15, 2025	194.86	194.9	194.9	195.27	194	152,983
January 14, 2025	190.04	192.28	192.28	192.36	189.37	1.58M
January 13, 2025	188.6	190.6	190.6	191.18	187.67	1.59M
January 10, 2025	191.5	189.3	189.3	194.24	189.19	2.33M
January 08, 2025	189.34	189.28	189.28	190.34	188.82	355,092
January 07, 2025	187.52	189.82	189.82	192.89	186.47	1.61M
January 06, 2025	185.65	185.1	185.1	187.03	184.08	2.59M
January 03, 2025	182.76	185.85	185.85	186.46	182.76	2.11M
January 02, 2025	183.59	182.09	182.09	184.08	180.98	1.75M
December 31, 2024	183.88	182.7	182.7	184.15	181.92	2.04M
December 30, 2024	182.56	183.68	183.68	184.55	180.78	1.87M
December 27, 2024	183.32	183.37	183.37	185.19	182.14	1.57M
December 26, 2024	186.95	185.13	185.13	187.89	184.97	1.53M
December 24, 2024	187.15	188.35	188.35	188.39	186.66	908,700
December 23, 2024	187.13	187.12	187.12	188.28	185.34	2.66M
December 20, 2024	181.59	186.94	186.94	187.74	181.15	6.17M
December 19, 2024	192.66	182.79	182.79	193.69	182.21	6.21M
December 18, 2024	207.97	204.39	204.39	210.31	204.31	3.57M
December 17, 2024	210	208.38	208.38	212.41	208.03	3.24M
December 16, 2024	211.4	211.8	211.8	213.89	211.12	3.08M
December 13, 2024	210.75	211.22	211.22	211.98	209.4	1.37M
December 12, 2024	210.67	211.59	211.59	211.75	209.34	1.47M
December 11, 2024	210.14	210.97	210.97	212.49	209.8	1.52M
December 10, 2024	209.16	210.14	210.14	210.81	206.86	1.98M
December 09, 2024	220.15	208.3	208.3	221.29	206.34	4.02M
December 06, 2024	223.57	223.71	223.71	225.03	223.41	1.33M
December 05, 2024	223.37	223.22	223.22	224.53	221.64	1.02M
December 04, 2024	221.86	223.6	223.6	224.24	221.86	1.5M
December 03, 2024	223.66	222.65	222.65	225.26	220.3	1.39M
December 02, 2024	225.42	222.64	222.64	225.79	221.75	1.97M
November 29, 2024	224.8	225.79	225.79	226.61	224.33	981,446
November 27, 2024	228.08	224.05	224.05	228.08	222.74	1.26M
November 26, 2024	225.29	227.61	227.61	228.12	225.12	566,817
November 25, 2024	222.69	223.9	223.9	224.05	221.5	2.75M
November 22, 2024	221.5	221.76	221.76	222.77	220.88	1.41M
November 21, 2024	219.23	221.49	221.49	221.83	218.13	1.06M
November 20, 2024	217.17	218.75	218.75	218.77	216.21	1.02M
November 19, 2024	215.33	217.97	217.97	218.58	214.5	1.23M
November 18, 2024	215.32	216.2	216.2	218.29	214.66	1.61M
November 15, 2024	216.1	215.2	215.2	216.64	213.89	1.79M
November 14, 2024	223	217.05	216.66	223.07	216.68	1.54M
November 13, 2024	224.25	224.14	224.14	225.61	223.25	529,062
November 12, 2024	224.11	224.73	224.73	225.44	223.59	900,372
November 11, 2024	225.72	224.11	224.11	227.36	223.8	1.18M
November 08, 2024	221.65	225.72	225.72	227.24	220.2	1.6M
November 07, 2024	217	219.52	219.52	219.87	216.72	1.38M
November 06, 2024	215.33	217.02	217.02	217.51	213.24	2.16M

Cintas Corporation (CTAS) NASDAQ