Cintas Corporation (CTAS) Historical Stock Data
662.29 ↓1.30 (-0.20%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTAS is down -0.12% a day on average. There have been 14 days where Cintas Corporation closed green and 16 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 663.85 | 662.29 | ↓$1.56 (-0.23%) | 648.65 | 664.61 | 389.83K |
| 2024-05-01 | 656.68 | 663.59 | ↑$6.91 (1.05%) | 656.68 | 670.47 | 308.71K |
| 2024-04-30 | 666.72 | 658.34 | ↓$8.38 (-1.26%) | 656.68 | 671.22 | 418.55K |
| 2024-04-29 | 663.34 | 665.83 | ↑$2.49 (0.38%) | 661.66 | 666.87 | 269.45K |
| 2024-04-26 | 661.12 | 666.23 | ↑$5.11 (0.77%) | 661.12 | 669.02 | 274.16K |
| 2024-04-25 | 664.86 | 665.25 | ↑$0.39 (0.06%) | 658.50 | 667.70 | 289.79K |
| 2024-04-24 | 663.72 | 664.13 | ↑$0.41 (0.06%) | 660.78 | 666.88 | 752.05K |
| 2024-04-23 | 666.29 | 666.33 | ↑$0.04 (0.01%) | 665.15 | 669.53 | 542.83K |
| 2024-04-22 | 666.67 | 665.00 | ↓$1.67 (-0.25%) | 663.42 | 669.69 | 401.63K |
| 2024-04-19 | 666.01 | 661.29 | ↓$4.72 (-0.71%) | 659.00 | 669.22 | 390.06K |
| 2024-04-18 | 667.96 | 662.44 | ↓$5.52 (-0.83%) | 661.71 | 671.75 | 212.17K |
| 2024-04-17 | 671.86 | 668.51 | ↓$3.35 (-0.50%) | 664.87 | 676.24 | 295.76K |
| 2024-04-16 | 668.98 | 666.56 | ↓$2.42 (-0.36%) | 664.51 | 669.96 | 340.29K |
| 2024-04-15 | 678.68 | 664.72 | ↓$13.96 (-2.06%) | 662.03 | 678.76 | 462.12K |
| 2024-04-12 | 665.71 | 668.41 | ↑$2.70 (0.41%) | 665.71 | 670.77 | 324.30K |
| 2024-04-11 | 671.82 | 671.13 | ↓$0.69 (-0.10%) | 667.07 | 675.24 | 309.51K |
| 2024-04-10 | 668.30 | 670.96 | ↑$2.66 (0.40%) | 667.00 | 673.89 | 282.22K |
| 2024-04-09 | 677.58 | 677.72 | ↑$0.14 (0.02%) | 672.13 | 682.14 | 269.09K |
| 2024-04-08 | 673.69 | 677.42 | ↑$3.73 (0.55%) | 670.00 | 679.29 | 361.48K |
| 2024-04-05 | 668.09 | 673.69 | ↑$5.60 (0.84%) | 666.09 | 674.97 | 348.71K |
| 2024-04-04 | 687.76 | 664.51 | ↓$23.25 (-3.38%) | 663.30 | 689.47 | 388.22K |
| 2024-04-03 | 678.01 | 678.85 | ↑$0.84 (0.12%) | 673.64 | 680.83 | 403.88K |
| 2024-04-02 | 679.92 | 675.74 | ↓$4.18 (-0.61%) | 675.51 | 681.62 | 523.35K |
| 2024-04-01 | 685.65 | 680.54 | ↓$5.11 (-0.75%) | 675.68 | 686.55 | 466.61K |
| 2024-03-28 | 688.28 | 687.03 | ↓$1.25 (-0.18%) | 680.42 | 689.29 | 572.44K |
| 2024-03-27 | 658.51 | 685.64 | ↑$27.13 (4.12%) | 658.51 | 704.84 | 1.11M |
| 2024-03-26 | 635.72 | 633.40 | ↓$2.32 (-0.36%) | 632.39 | 639.15 | 332.57K |
| 2024-03-25 | 639.75 | 635.66 | ↓$4.09 (-0.64%) | 635.27 | 644.46 | 311.95K |
| 2024-03-22 | 644.48 | 639.39 | ↓$5.09 (-0.79%) | 636.75 | 644.48 | 300.55K |
| 2024-03-21 | 638.35 | 642.16 | ↑$3.81 (0.60%) | 636.44 | 644.96 | 301.89K |
Create an account or log in to view more rows.
$CTAS Another boring day I believe
$CTAS Tendie tickets on discount today!!!
$CTAS HOLDING LONG AND STRONG!!!
$CTAS I’ll be buying more if this dips!
$CTAS lets go <3
$CTAS LFFGG
$CTAS unstoppable up wow
$CTAS YALL READY????????
$CTAS this will breakout Monday
$CTAS Good morning gang!