Cintas Corporation (CTAS) Historical Stock Data
191.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTAS is up 0.04% a day on average. There have been 13 days where Cintas Corporation closed green and 17 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 190.19 | 191.18 | ↑$0.99 (0.52%) | 190.19 | 191.54 | 598.72K |
| 2025-12-23 | 191.99 | 190.66 | ↓$1.33 (-0.69%) | 189.86 | 192.79 | 1.38M |
| 2025-12-22 | 186.61 | 191.99 | ↑$5.38 (2.88%) | 186.38 | 193.31 | 1.77M |
| 2025-12-19 | 189.60 | 187.57 | ↓$2.03 (-1.07%) | 186.86 | 189.60 | 7.26M |
| 2025-12-18 | 192.08 | 189.89 | ↓$2.19 (-1.14%) | 186.52 | 196.05 | 3.08M |
| 2025-12-17 | 186.98 | 187.37 | ↑$0.39 (0.21%) | 186.77 | 189.56 | 2.53M |
| 2025-12-16 | 189.16 | 187.62 | ↓$1.54 (-0.81%) | 186.67 | 189.32 | 2.22M |
| 2025-12-15 | 189.48 | 188.45 | ↓$1.03 (-0.54%) | 187.53 | 190.82 | 3.71M |
| 2025-12-12 | 188.91 | 187.53 | ↓$1.38 (-0.73%) | 186.31 | 189.29 | 2.84M |
| 2025-12-11 | 185.73 | 188.83 | ↑$3.10 (1.67%) | 185.62 | 189.12 | 1.45M |
| 2025-12-10 | 183.15 | 185.54 | ↑$2.39 (1.30%) | 182.69 | 186.10 | 1.49M |
| 2025-12-09 | 183.17 | 183.15 | ↓$0.02 (-0.01%) | 182.75 | 184.30 | 1.27M |
| 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 |
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