Cintas Corporation (CTAS) Historical Stock Data
182.98 ↓3.77 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTAS is down -0.05% a day on average. There have been 12 days where Cintas Corporation closed green and 18 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 186.14 | 182.98 | ↓$3.16 (-1.70%) | 182.82 | 186.14 | 1.79M |
| 2025-12-05 | 184.12 | 186.75 | ↑$2.63 (1.43%) | 183.80 | 186.98 | 1.71M |
| 2025-12-04 | 185.45 | 184.03 | ↓$1.42 (-0.77%) | 183.28 | 186.55 | 1.23M |
| 2025-12-03 | 184.19 | 184.71 | ↑$0.52 (0.28%) | 183.35 | 185.21 | 1.52M |
| 2025-12-02 | 185.24 | 184.19 | ↓$1.05 (-0.57%) | 183.64 | 185.78 | 1.59M |
| 2025-12-01 | 185.13 | 185.43 | ↑$0.31 (0.16%) | 184.87 | 187.05 | 1.60M |
| 2025-11-28 | 184.86 | 186.02 | ↑$1.16 (0.63%) | 184.31 | 186.36 | 738.75K |
| 2025-11-26 | 183.12 | 184.60 | ↑$1.48 (0.81%) | 182.85 | 185.68 | 1.78M |
| 2025-11-25 | 182.14 | 183.67 | ↑$1.53 (0.84%) | 181.79 | 184.44 | 2.28M |
| 2025-11-24 | 184.20 | 182.16 | ↓$2.04 (-1.11%) | 181.40 | 184.70 | 4.13M |
| 2025-11-21 | 183.62 | 185.80 | ↑$2.18 (1.19%) | 183.51 | 186.95 | 2M |
| 2025-11-20 | 184.46 | 183.20 | ↓$1.26 (-0.68%) | 182.00 | 184.52 | 4.15M |
| 2025-11-19 | 183.52 | 183.47 | ↓$0.05 (-0.03%) | 180.89 | 184.40 | 2.53M |
| 2025-11-18 | 184.39 | 183.91 | ↓$0.48 (-0.26%) | 182.85 | 185.83 | 1.84M |
| 2025-11-17 | 186.02 | 183.76 | ↓$2.26 (-1.21%) | 183.31 | 186.87 | 2.43M |
| 2025-11-14 | 188.22 | 186.72 | ↓$1.50 (-0.80%) | 186.20 | 189.04 | 2.60M |
| 2025-11-13 | 185.28 | 187.91 | ↑$2.63 (1.42%) | 184.78 | 189.69 | 2.32M |
| 2025-11-12 | 185.58 | 185.28 | ↓$0.30 (-0.16%) | 184.73 | 186.52 | 1.87M |
| 2025-11-11 | 185.64 | 185.76 | ↑$0.12 (0.06%) | 184.84 | 187.24 | 1.64M |
| 2025-11-10 | 183.56 | 185.25 | ↑$1.69 (0.92%) | 182.44 | 185.55 | 2.70M |
| 2025-11-07 | 186.10 | 185.07 | ↓$1.03 (-0.55%) | 184.19 | 186.76 | 2.53M |
| 2025-11-06 | 185.69 | 184.89 | ↓$0.80 (-0.43%) | 184.07 | 186.82 | 2.95M |
| 2025-11-05 | 182.72 | 185.81 | ↑$3.09 (1.69%) | 182.72 | 186.44 | 2.18M |
| 2025-11-04 | 184.13 | 184.11 | ↓$0.02 (-0.01%) | 181.13 | 184.36 | 1.77M |
| 2025-11-03 | 183.00 | 182.04 | ↓$0.96 (-0.52%) | 180.39 | 183.23 | 2.44M |
| 2025-10-31 | 183.98 | 183.27 | ↓$0.71 (-0.39%) | 182.70 | 184.80 | 2.36M |
| 2025-10-30 | 184.21 | 183.98 | ↓$0.23 (-0.12%) | 183.40 | 186.86 | 1.98M |
| 2025-10-29 | 186.85 | 183.90 | ↓$2.95 (-1.58%) | 182.65 | 187.60 | 2.33M |
| 2025-10-28 | 188.11 | 189.89 | ↑$1.78 (0.95%) | 187.16 | 190.61 | 1.81M |
| 2025-10-27 | 190.61 | 188.68 | ↓$1.93 (-1.01%) | 188.22 | 191.25 | 2.02M |
Create an account or log in to view more rows.
$CTAS market starting to dump
$CTAS let’s go!! Squeeze time
$CTAS up we go
$CTAS Let’s goooo
$CTAS last chance to load imo
$CTAS going down
$CTAS Short again!! 😀 😀
$CTAS Not another do nothing day
$CTAS bag holders for life club
$CTAS coming now